Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.57	17.94	17.38	17.51	17.51	-1.24%	2,685,599
Nov 5, 2026	18.11	18.27	17.57	17.73	17.73	-1.66%	4,497,857
Nov 4, 2026	18.26	18.30	17.47	18.03	18.03	0.28%	8,583,025
Nov 3, 2026	17.52	17.99	17.47	17.98	17.98	2.22%	5,346,124
Nov 2, 2026	17.24	17.65	17.00	17.59	17.59	2.87%	3,804,943
Oct 30, 2026	17.45	17.50	17.03	17.10	17.10	-1.72%	2,565,902
Oct 29, 2026	16.82	17.53	16.70	17.40	17.40	3.20%	5,211,456
Oct 28, 2026	17.11	17.11	16.72	16.86	16.86	-1.86%	3,918,611
Oct 27, 2026	17.36	17.41	17.11	17.18	17.18	-0.23%	4,620,208
Oct 26, 2026	17.41	17.53	17.20	17.22	17.22	-0.81%	3,577,541
Oct 23, 2026	17.64	17.78	17.24	17.36	17.36	-1.08%	3,721,805
Oct 22, 2026	17.16	17.74	17.15	17.55	17.55	1.86%	5,143,599
Oct 21, 2026	17.85	17.85	17.13	17.23	17.23	-2.98%	2,739,775
Oct 20, 2026	17.88	18.01	17.60	17.76	17.76	0.57%	2,224,840
Oct 19, 2026	18.05	18.10	17.60	17.66	17.66	-2.59%	2,089,855
Oct 16, 2026	18.24	18.30	18.10	18.13	18.13	-0.11%	2,615,288
Oct 15, 2026	18.25	18.36	18.07	18.15	18.15	0.83%	2,937,165
Oct 14, 2026	18.19	18.82	17.90	18.00	18.00	-1.75%	2,324,583
Oct 13, 2026	18.63	18.63	18.19	18.32	18.32	-0.54%	1,852,497
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