Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	18.63	18.63	18.19	18.32	18.32	-0.54%	1,852,557
Oct 12, 2026	18.20	18.46	18.19	18.42	18.42	0.88%	1,297,426
Oct 9, 2026	18.32	18.40	18.19	18.26	18.26	0.11%	1,573,589
Oct 8, 2026	18.33	18.38	17.94	18.24	18.24	-0.22%	2,568,015
Oct 7, 2026	18.26	18.67	18.25	18.28	18.28	-1.88%	1,857,715
Oct 6, 2026	18.43	18.63	18.42	18.63	18.63	1.25%	1,901,050
Oct 5, 2026	18.56	18.62	18.38	18.40	18.40	-0.86%	2,012,438
Oct 2, 2026	18.42	18.70	18.24	18.56	18.56	1.70%	2,091,853
Oct 1, 2026	18.43	18.55	18.17	18.25	18.25	-1.35%	2,091,567
Sep 30, 2026	18.67	18.67	18.49	18.50	18.50	-0.47%	2,320,679
Sep 29, 2026	18.74	18.95	18.70	18.88	18.59	0.21%	1,485,665
Sep 28, 2026	18.87	18.93	18.69	18.84	18.55	-0.37%	1,223,349
Sep 25, 2026	18.89	18.95	18.77	18.91	18.62	0.05%	1,263,732
Sep 24, 2026	18.94	19.02	18.69	18.90	18.61	-0.05%	1,504,491
Sep 23, 2026	19.03	19.03	18.80	18.91	18.62	-1.10%	2,050,095
Sep 22, 2026	19.37	19.37	18.95	19.12	18.82	-0.83%	3,568,402
Sep 21, 2026	19.33	19.47	19.21	19.28	18.98	0.42%	1,428,766
Sep 18, 2026	19.17	19.25	19.04	19.20	18.90	-0.10%	5,424,511
Sep 17, 2026	19.59	19.77	19.22	19.22	18.92	-1.03%	1,742,521
Sep 16, 2026	20.01	20.15	19.32	19.42	19.12	-2.75%	1,874,898
Sep 15, 2026	20.24	20.37	19.92	19.97	19.66	-1.72%	2,244,183
Sep 14, 2026	20.49	20.75	20.32	20.32	20.01	-0.49%	1,345,636
Sep 11, 2026	20.59	20.70	20.37	20.42	20.10	-0.54%	1,093,166
Sep 10, 2026	20.76	20.80	20.49	20.53	20.21	-0.87%	1,107,077
Sep 9, 2026	20.96	20.96	20.58	20.71	20.39	-1.19%	1,444,966
Sep 8, 2026	20.73	21.02	20.71	20.96	20.64	0.72%	2,121,185
Sep 4, 2026	20.80	20.98	20.77	20.81	20.49	-0.29%	1,423,661
Sep 3, 2026	21.16	21.37	20.87	20.87	20.55	-0.71%	2,416,682
Sep 2, 2026	20.96	21.13	20.74	21.02	20.69	0.96%	2,268,094
Sep 1, 2026	20.89	20.99	20.53	20.82	20.50	-0.19%	1,955,253
Aug 31, 2026	21.17	21.17	20.82	20.86	20.54	-1.09%	1,734,334
Aug 28, 2026	21.21	21.27	21.08	21.09	20.76	-0.19%	1,205,226
Aug 27, 2026	21.16	21.32	21.06	21.13	20.80	-0.84%	984,371
Aug 26, 2026	21.58	21.58	21.26	21.31	20.98	-1.11%	904,735
Aug 25, 2026	21.40	21.57	21.29	21.55	21.22	1.65%	2,187,344
Aug 24, 2026	21.21	21.37	21.06	21.20	20.87	0.38%	2,168,982
Aug 21, 2026	21.28	21.28	21.02	21.12	20.79	-0.42%	1,000,981
Aug 20, 2026	21.04	21.33	20.86	21.21	20.88	0.28%	1,262,277
Aug 19, 2026	20.57	21.15	20.57	21.15	20.82	1.78%	3,455,593
Aug 18, 2026	21.24	21.34	20.74	20.78	20.46	-2.07%	3,943,098
Aug 17, 2026	21.27	21.32	21.02	21.22	20.89	-0.79%	1,872,803
Aug 14, 2026	21.24	21.46	21.22	21.39	21.06	0.71%	1,740,085
Aug 13, 2026	21.06	21.35	21.06	21.24	20.91	0.81%	1,317,584
Aug 12, 2026	20.68	21.07	20.68	21.07	20.74	2.03%	3,443,795
Aug 11, 2026	20.54	20.78	20.36	20.65	20.33	0.93%	2,285,406
Aug 10, 2026	20.83	20.89	20.45	20.46	20.14	-2.25%	4,373,905
Aug 7, 2026	20.88	20.94	20.55	20.93	20.61	-1.09%	6,807,231
Aug 6, 2026	21.46	21.53	21.08	21.16	20.83	-0.19%	1,440,108
Aug 5, 2026	21.22	21.38	21.04	21.20	20.87	0.19%	2,299,933
Aug 4, 2026	21.23	21.29	20.94	21.16	20.83	-0.47%	2,063,158