Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	20.90	21.27	20.90	21.25	21.25	2.26%	2,826,282
Jul 1, 2026	20.72	20.90	20.67	20.78	20.78	0.53%	2,824,431
Jun 30, 2026	20.70	21.01	20.67	20.67	20.67	-0.95%	1,927,859
Jun 29, 2026	21.27	21.27	20.76	21.16	20.87	-0.24%	2,486,095
Jun 26, 2026	21.15	21.36	21.05	21.21	20.92	0.90%	4,686,759
Jun 25, 2026	21.19	21.30	20.77	21.02	20.73	-0.33%	1,484,470
Jun 24, 2026	21.10	21.23	20.92	21.09	20.80	0.19%	2,231,567
Jun 23, 2026	20.91	21.11	20.82	21.05	20.76	1.45%	1,435,289
Jun 22, 2026	20.55	20.90	20.52	20.75	20.46	0.83%	1,934,493
Jun 18, 2026	20.45	20.77	20.40	20.58	20.30	0.98%	3,727,559
Jun 17, 2026	20.80	21.05	20.27	20.38	20.10	-2.67%	1,276,535
Jun 16, 2026	20.93	21.07	20.81	20.94	20.65	0.72%	1,395,834
Jun 15, 2026	20.99	21.10	20.73	20.79	20.50	-1.33%	1,506,152
Jun 12, 2026	20.79	21.08	20.75	21.07	20.78	0.81%	1,677,665
Jun 11, 2026	21.22	21.50	20.89	20.90	20.61	-0.85%	1,388,023
Jun 10, 2026	21.12	21.35	21.02	21.08	20.79	0.67%	1,354,428
Jun 9, 2026	20.80	21.05	20.64	20.94	20.65	1.50%	1,597,210
Jun 8, 2026	20.70	20.83	20.54	20.63	20.34	0.24%	2,233,871
Jun 5, 2026	20.29	20.74	20.28	20.58	20.30	1.78%	1,781,584
Jun 4, 2026	20.04	20.54	20.04	20.22	19.94	0.20%	1,752,987
Jun 3, 2026	20.12	20.33	20.12	20.18	19.90	-0.10%	1,509,008
Jun 2, 2026	19.86	20.42	19.86	20.20	19.92	1.71%	2,035,914
Jun 1, 2026	20.14	20.18	19.80	19.86	19.59	-1.83%	1,134,926
May 29, 2026	20.31	20.42	20.12	20.23	19.95	-0.54%	1,261,924
May 28, 2026	20.38	20.46	20.30	20.34	20.06	-0.39%	1,261,381
May 27, 2026	20.63	20.76	20.40	20.42	20.14	-0.97%	1,512,577
May 26, 2026	20.41	20.64	20.30	20.62	20.33	1.08%	2,161,519
May 22, 2026	20.44	20.46	20.34	20.40	20.12	-0.05%	1,181,333
May 21, 2026	20.35	20.49	20.20	20.41	20.13	-0.10%	2,047,372
May 20, 2026	20.33	20.45	20.21	20.43	20.15	0.79%	2,057,250
May 19, 2026	20.20	20.36	20.10	20.27	19.99	0.20%	1,346,056
May 18, 2026	19.88	20.27	19.88	20.23	19.95	1.71%	1,637,324
May 15, 2026	19.72	19.91	19.54	19.89	19.62	0.66%	1,951,543
May 14, 2026	19.86	19.96	19.72	19.76	19.49	-0.30%	1,233,301
May 13, 2026	19.93	20.02	19.71	19.82	19.55	-1.00%	1,295,018
May 12, 2026	20.02	20.12	19.82	20.02	19.74	0.10%	2,354,970
May 11, 2026	19.94	20.08	19.87	20.00	19.72	0.70%	1,750,738
May 8, 2026	19.91	20.07	19.84	19.86	19.59	-	1,395,753
May 7, 2026	19.87	20.00	19.75	19.86	19.59	-0.10%	2,195,865
May 6, 2026	19.86	20.08	19.84	19.88	19.61	0.56%	1,962,079
May 5, 2026	19.45	19.77	19.35	19.77	19.50	1.85%	1,286,998
May 4, 2026	19.52	19.75	19.38	19.41	19.14	-1.17%	1,571,293
May 1, 2026	19.80	19.98	19.59	19.64	19.37	-0.81%	2,229,925
Apr 30, 2026	20.21	20.28	19.62	19.80	19.53	-0.65%	4,199,173
Apr 29, 2026	19.95	20.08	19.79	19.93	19.65	-0.50%	3,176,339
Apr 28, 2026	20.10	20.10	19.83	20.03	19.75	0.35%	1,766,642
Apr 27, 2026	20.04	20.22	19.93	19.96	19.68	-0.30%	1,988,727
Apr 24, 2026	20.08	20.18	19.97	20.02	19.74	-0.20%	1,662,788
Apr 23, 2026	19.96	20.10	19.85	20.06	19.78	1.06%	2,898,412
Apr 22, 2026	20.25	20.30	19.72	19.85	19.58	-1.44%	1,928,482