Broadstone Net Lease, Inc. (BNL)

NYSE: BNL · Real-Time Price · USD

21.02

+0.20 (0.96%)

At close: Sep 2, 2026, 4:00 PM EDT

21.00

-0.02 (-0.08%)

After-hours: Sep 2, 2026, 7:30 PM EDT

Broadstone Net Lease Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	20.96	21.13	20.74	21.02	21.02	0.96%	2,267,608
Sep 1, 2026	20.89	20.99	20.53	20.82	20.82	-0.19%	1,909,121
Aug 31, 2026	21.17	21.17	20.82	20.86	20.86	-1.09%	1,731,995
Aug 28, 2026	21.21	21.27	21.08	21.09	21.09	-0.19%	1,205,222
Aug 27, 2026	21.16	21.32	21.06	21.13	21.13	-0.84%	912,971
Aug 26, 2026	21.58	21.58	21.26	21.31	21.31	-1.11%	904,232
Aug 25, 2026	21.40	21.57	21.29	21.55	21.55	1.65%	2,187,212
Aug 24, 2026	21.21	21.37	21.06	21.20	21.20	0.38%	2,108,424
Aug 21, 2026	21.28	21.28	21.02	21.12	21.12	-0.42%	1,000,971
Aug 20, 2026	21.04	21.33	20.86	21.21	21.21	0.28%	1,221,927
Aug 19, 2026	20.57	21.15	20.57	21.15	21.15	1.78%	3,452,610
Aug 18, 2026	21.24	21.34	20.74	20.78	20.78	-2.07%	3,775,662
Aug 17, 2026	21.27	21.32	21.02	21.22	21.22	-0.79%	1,295,686
Aug 14, 2026	21.24	21.46	21.22	21.39	21.39	0.71%	1,740,015
Aug 13, 2026	21.06	21.35	21.06	21.24	21.24	0.81%	1,117,301
Aug 12, 2026	20.68	21.07	20.68	21.07	21.07	2.03%	2,866,762
Aug 11, 2026	20.54	20.78	20.36	20.65	20.65	0.93%	1,985,287
Aug 10, 2026	20.83	20.89	20.45	20.46	20.46	-2.25%	3,662,420
Aug 7, 2026	20.88	20.94	20.55	20.93	20.93	-1.09%	6,553,825
Aug 6, 2026	21.46	21.53	21.08	21.16	21.16	-0.19%	1,369,476
Aug 5, 2026	21.22	21.38	21.04	21.20	21.20	0.19%	2,297,000
Aug 4, 2026	21.23	21.29	20.94	21.16	21.16	-0.47%	2,047,633
Aug 3, 2026	21.39	21.62	21.11	21.26	21.26	-0.70%	1,770,749
Jul 31, 2026	21.39	21.52	21.28	21.41	21.41	-0.42%	1,495,426
Jul 30, 2026	22.16	22.16	21.26	21.50	21.50	-2.93%	4,707,505
Jul 29, 2026	22.58	22.68	22.04	22.15	22.15	-1.12%	1,645,941
Jul 28, 2026	22.64	22.82	22.30	22.40	22.40	0.04%	1,645,564
Jul 27, 2026	22.35	22.72	22.30	22.39	22.39	0.13%	1,446,564
Jul 24, 2026	22.35	22.53	22.18	22.36	22.36	-	1,172,232
Jul 23, 2026	22.68	22.79	22.29	22.36	22.36	-1.45%	1,219,774
Jul 22, 2026	22.79	22.91	22.61	22.69	22.69	-0.66%	878,625
Jul 21, 2026	22.67	22.89	22.63	22.84	22.84	0.53%	1,035,896
Jul 20, 2026	22.97	22.97	22.58	22.72	22.72	-0.35%	1,229,731
Jul 17, 2026	22.78	23.10	22.59	22.80	22.80	0.04%	1,837,588
Jul 16, 2026	21.82	22.81	21.82	22.79	22.79	4.45%	1,613,151
Jul 15, 2026	21.90	22.12	21.79	21.82	21.82	-0.23%	1,184,507
Jul 14, 2026	21.97	22.04	21.85	21.87	21.87	-0.32%	2,082,727
Jul 13, 2026	21.98	22.15	21.81	21.94	21.94	0.50%	1,521,859
Jul 10, 2026	21.58	21.94	21.52	21.83	21.83	1.02%	1,750,551
Jul 9, 2026	22.00	22.04	21.52	21.61	21.61	-1.10%	3,577,234
Jul 8, 2026	21.35	21.95	21.27	21.85	21.85	2.10%	3,024,740
Jul 7, 2026	21.35	21.62	21.28	21.40	21.40	1.47%	1,604,946
Jul 6, 2026	21.22	21.31	21.09	21.09	21.09	-0.75%	2,132,406
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