Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.00	19.00	18.87	18.94	-	-0.94%	23,482
Sep 22, 2026	19.37	19.37	18.95	19.12	19.12	-0.83%	3,568,288
Sep 21, 2026	19.33	19.47	19.21	19.28	19.28	0.42%	1,383,825
Sep 18, 2026	19.17	19.25	19.04	19.20	19.20	-0.10%	5,345,431
Sep 17, 2026	19.59	19.77	19.22	19.22	19.22	-1.03%	1,609,761
Sep 16, 2026	20.01	20.15	19.32	19.42	19.42	-2.75%	1,874,830
Sep 15, 2026	20.24	20.37	19.92	19.97	19.97	-1.72%	2,216,580
Sep 14, 2026	20.49	20.75	20.32	20.32	20.32	-0.49%	1,345,586
Sep 11, 2026	20.59	20.70	20.37	20.42	20.42	-0.54%	1,057,780
Sep 10, 2026	20.76	20.80	20.49	20.53	20.53	-0.87%	1,106,644
Sep 9, 2026	20.96	20.96	20.58	20.71	20.71	-1.19%	1,244,758
Sep 8, 2026	20.73	21.02	20.71	20.96	20.96	0.72%	2,119,520
Sep 4, 2026	20.80	20.98	20.77	20.81	20.81	-0.29%	1,423,659
Sep 3, 2026	21.16	21.37	20.87	20.87	20.87	-0.71%	2,416,682
Sep 2, 2026	20.96	21.13	20.74	21.02	21.02	0.96%	2,268,094
Sep 1, 2026	20.89	20.99	20.53	20.82	20.82	-0.19%	1,955,253
Aug 31, 2026	21.17	21.17	20.82	20.86	20.86	-1.09%	1,734,334
Aug 28, 2026	21.21	21.27	21.08	21.09	21.09	-0.19%	1,205,226
Aug 27, 2026	21.16	21.32	21.06	21.13	21.13	-0.84%	984,371
Aug 26, 2026	21.58	21.58	21.26	21.31	21.31	-1.11%	904,735
Aug 25, 2026	21.40	21.57	21.29	21.55	21.55	1.65%	2,187,344
Aug 24, 2026	21.21	21.37	21.06	21.20	21.20	0.38%	2,168,982
Aug 21, 2026	21.28	21.28	21.02	21.12	21.12	-0.42%	1,000,981
Aug 20, 2026	21.04	21.33	20.86	21.21	21.21	0.28%	1,262,277
Aug 19, 2026	20.57	21.15	20.57	21.15	21.15	1.78%	3,455,593
Aug 18, 2026	21.24	21.34	20.74	20.78	20.78	-2.07%	3,943,098
Aug 17, 2026	21.27	21.32	21.02	21.22	21.22	-0.79%	1,872,803
Aug 14, 2026	21.24	21.46	21.22	21.39	21.39	0.71%	1,740,085
Aug 13, 2026	21.06	21.35	21.06	21.24	21.24	0.81%	1,317,584
Aug 12, 2026	20.68	21.07	20.68	21.07	21.07	2.03%	3,443,795
Aug 11, 2026	20.54	20.78	20.36	20.65	20.65	0.93%	2,285,406
Aug 10, 2026	20.83	20.89	20.45	20.46	20.46	-2.25%	4,373,905
Aug 7, 2026	20.88	20.94	20.55	20.93	20.93	-1.09%	6,807,231
Aug 6, 2026	21.46	21.53	21.08	21.16	21.16	-0.19%	1,440,108
Aug 5, 2026	21.22	21.38	21.04	21.20	21.20	0.19%	2,299,933
Aug 4, 2026	21.23	21.29	20.94	21.16	21.16	-0.47%	2,063,158
Aug 3, 2026	21.39	21.62	21.11	21.26	21.26	-0.70%	1,783,665
Jul 31, 2026	21.39	21.52	21.28	21.41	21.41	-0.42%	1,495,668
Jul 30, 2026	22.16	22.16	21.26	21.50	21.50	-2.93%	4,793,525
Jul 29, 2026	22.58	22.68	22.04	22.15	22.15	-1.12%	1,646,080
Jul 28, 2026	22.64	22.82	22.30	22.40	22.40	0.04%	1,645,565
Jul 27, 2026	22.35	22.72	22.30	22.39	22.39	0.13%	1,446,632
Jul 24, 2026	22.35	22.53	22.18	22.36	22.36	-	1,172,233
Jul 23, 2026	22.68	22.79	22.29	22.36	22.36	-1.45%	1,219,775
Jul 22, 2026	22.79	22.91	22.61	22.69	22.69	-0.66%	879,027
Jul 21, 2026	22.67	22.89	22.63	22.84	22.84	0.53%	1,035,897
Jul 20, 2026	22.97	22.97	22.58	22.72	22.72	-0.35%	1,229,742
Jul 17, 2026	22.78	23.10	22.59	22.80	22.80	0.04%	1,837,698
Jul 16, 2026	21.82	22.81	21.82	22.79	22.79	4.45%	1,613,166
Jul 15, 2026	21.90	22.12	21.79	21.82	21.82	-0.23%	1,184,557