Broadstone Net Lease, Inc. (BNL)

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

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.