Broadstone Net Lease, Inc. BNL
NYSE · United States · Finance
$18.35-0.16 (-0.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.34 | -0.84% | $18.43 | $18.55 | $18.17 | 595.87K |
| 2026-09-30 | $18.50 | -2.01% | $18.67 | $18.67 | $18.49 | 2.32M |
| 2026-09-29 | $18.88 | +0.21% | $18.74 | $18.95 | $18.70 | 1.51M |
| 2026-09-28 | $18.84 | -0.37% | $18.87 | $18.93 | $18.68 | 1.22M |
| 2026-09-25 | $18.91 | +0.05% | $18.89 | $18.95 | $18.77 | 1.26M |
| 2026-09-24 | $18.90 | -0.05% | $18.94 | $19.02 | $18.69 | 1.50M |
| 2026-09-23 | $18.91 | -1.10% | $19.03 | $19.03 | $18.80 | 2.05M |
| 2026-09-22 | $19.12 | -0.83% | $19.37 | $19.37 | $18.94 | 3.57M |
| 2026-09-21 | $19.28 | +0.42% | $19.33 | $19.47 | $19.21 | 1.43M |
| 2026-09-18 | $19.20 | -0.10% | $19.17 | $19.25 | $19.04 | 5.42M |
| 2026-09-17 | $19.22 | -1.03% | $19.59 | $19.76 | $19.22 | 1.74M |
| 2026-09-16 | $19.42 | -2.75% | $20.01 | $20.15 | $19.32 | 1.87M |
| 2026-09-15 | $19.97 | -1.72% | $20.24 | $20.37 | $19.92 | 2.24M |
| 2026-09-14 | $20.32 | -0.49% | $20.49 | $20.75 | $20.32 | 1.35M |
| 2026-09-11 | $20.42 | -0.54% | $20.59 | $20.70 | $20.37 | 1.09M |
| 2026-09-10 | $20.53 | -0.87% | $20.76 | $20.80 | $20.49 | 1.11M |
| 2026-09-09 | $20.71 | -1.19% | $20.96 | $20.96 | $20.58 | 1.45M |
| 2026-09-08 | $20.96 | +0.72% | $20.73 | $21.02 | $20.71 | 2.12M |
| 2026-09-04 | $20.81 | -0.29% | $20.80 | $20.98 | $20.77 | 1.42M |
| 2026-09-03 | $20.87 | -0.71% | $21.16 | $21.37 | $20.87 | 2.42M |
| 2026-09-02 | $21.02 | +0.96% | $20.96 | $21.13 | $20.74 | 2.27M |
| 2026-09-01 | $20.82 | -0.19% | $20.89 | $20.99 | $20.53 | 1.96M |
| 2026-08-31 | $20.86 | -1.09% | $21.17 | $21.17 | $20.82 | 1.73M |
| 2026-08-28 | $21.09 | -0.19% | $21.21 | $21.26 | $21.08 | 1.21M |
| 2026-08-27 | $21.13 | -0.84% | $21.16 | $21.32 | $21.06 | 984.40K |
| 2026-08-26 | $21.31 | -1.11% | $21.58 | $21.58 | $21.26 | 904.70K |
| 2026-08-25 | $21.55 | +1.65% | $21.40 | $21.57 | $21.29 | 2.19M |
| 2026-08-24 | $21.20 | +0.38% | $21.21 | $21.37 | $21.06 | 2.17M |
| 2026-08-21 | $21.12 | -0.42% | $21.28 | $21.28 | $21.02 | 1.00M |
| 2026-08-20 | $21.21 | +0.28% | $21.04 | $21.33 | $20.86 | 1.26M |
| 2026-08-19 | $21.15 | +1.78% | $20.57 | $21.15 | $20.57 | 3.46M |
| 2026-08-18 | $20.78 | -2.07% | $21.24 | $21.34 | $20.74 | 3.94M |
| 2026-08-17 | $21.22 | -0.79% | $21.27 | $21.32 | $21.02 | 1.87M |
| 2026-08-14 | $21.39 | +0.71% | $21.24 | $21.46 | $21.22 | 1.74M |
| 2026-08-13 | $21.24 | +0.81% | $21.06 | $21.34 | $21.06 | 1.32M |
| 2026-08-12 | $21.07 | +2.03% | $20.68 | $21.07 | $20.68 | 3.44M |
| 2026-08-11 | $20.65 | +0.93% | $20.54 | $20.78 | $20.36 | 2.29M |
| 2026-08-10 | $20.46 | -2.25% | $20.83 | $20.89 | $20.45 | 4.37M |
| 2026-08-07 | $20.93 | -1.09% | $20.88 | $20.94 | $20.55 | 6.81M |
| 2026-08-06 | $21.16 | -0.19% | $21.46 | $21.53 | $21.08 | 1.44M |
| 2026-08-05 | $21.20 | +0.19% | $21.22 | $21.38 | $21.04 | 2.30M |
| 2026-08-04 | $21.16 | -0.47% | $21.23 | $21.28 | $20.94 | 2.06M |
| 2026-08-03 | $21.26 | -0.70% | $21.39 | $21.62 | $21.11 | 1.78M |
| 2026-07-31 | $21.41 | -0.42% | $21.39 | $21.52 | $21.28 | 1.50M |
| 2026-07-30 | $21.50 | -2.93% | $22.16 | $22.16 | $21.26 | 4.79M |
| 2026-07-29 | $22.15 | -1.12% | $22.58 | $22.68 | $22.03 | 1.65M |
| 2026-07-28 | $22.40 | +0.04% | $22.64 | $22.82 | $22.30 | 1.65M |
| 2026-07-27 | $22.39 | +0.13% | $22.35 | $22.72 | $22.30 | 1.45M |
| 2026-07-24 | $22.36 | 0.00% | $22.35 | $22.53 | $22.17 | 1.17M |
| 2026-07-23 | $22.36 | -1.45% | $22.68 | $22.79 | $22.29 | 1.22M |
| 2026-07-22 | $22.69 | -0.66% | $22.79 | $22.91 | $22.61 | 879.00K |
| 2026-07-21 | $22.84 | +0.53% | $22.67 | $22.89 | $22.63 | 1.04M |
| 2026-07-20 | $22.72 | -0.35% | $22.97 | $22.97 | $22.58 | 1.23M |
| 2026-07-17 | $22.80 | +0.04% | $22.78 | $23.10 | $22.59 | 1.84M |
| 2026-07-16 | $22.79 | +4.45% | $21.82 | $22.81 | $21.82 | 1.61M |
| 2026-07-15 | $21.82 | -0.23% | $21.90 | $22.11 | $21.79 | 1.18M |
| 2026-07-14 | $21.87 | -0.32% | $21.97 | $22.04 | $21.85 | 2.08M |
| 2026-07-13 | $21.94 | +0.50% | $21.98 | $22.15 | $21.81 | 1.52M |
| 2026-07-10 | $21.83 | +1.02% | $21.58 | $21.93 | $21.52 | 1.75M |
| 2026-07-09 | $21.61 | -1.10% | $22.00 | $22.04 | $21.52 | 3.58M |
| 2026-07-08 | $21.85 | +2.10% | $21.35 | $21.94 | $21.27 | 3.02M |
| 2026-07-07 | $21.40 | +1.47% | $21.35 | $21.61 | $21.28 | 1.61M |
| 2026-07-06 | $21.09 | -0.75% | $21.22 | $21.31 | $21.08 | 2.13M |
| 2026-07-02 | $21.25 | +2.26% | $20.90 | $21.27 | $20.90 | 2.83M |
| 2026-07-01 | $20.78 | +0.53% | $20.72 | $20.90 | $20.67 | 2.82M |
| 2026-06-30 | $20.67 | -2.32% | $20.70 | $21.00 | $20.67 | 1.94M |
| 2026-06-29 | $21.16 | -0.24% | $21.27 | $21.27 | $20.76 | 2.49M |
| 2026-06-26 | $21.21 | +0.90% | $21.15 | $21.36 | $21.05 | 4.69M |
| 2026-06-25 | $21.02 | -0.33% | $21.19 | $21.30 | $20.76 | 1.48M |
| 2026-06-24 | $21.09 | +0.19% | $21.10 | $21.23 | $20.92 | 2.23M |
| 2026-06-23 | $21.05 | +1.45% | $20.91 | $21.11 | $20.82 | 1.44M |
| 2026-06-22 | $20.75 | +0.83% | $20.55 | $20.90 | $20.52 | 1.93M |
| 2026-06-18 | $20.58 | +0.98% | $20.45 | $20.77 | $20.40 | 3.73M |
| 2026-06-17 | $20.38 | -2.67% | $20.80 | $21.05 | $20.27 | 1.28M |
| 2026-06-16 | $20.94 | +0.72% | $20.93 | $21.07 | $20.81 | 1.40M |
| 2026-06-15 | $20.79 | -1.33% | $20.99 | $21.10 | $20.73 | 1.51M |
| 2026-06-12 | $21.07 | +0.81% | $20.79 | $21.08 | $20.75 | 1.68M |
| 2026-06-11 | $20.90 | -0.85% | $21.22 | $21.50 | $20.89 | 1.39M |
| 2026-06-10 | $21.08 | +0.67% | $21.12 | $21.34 | $21.01 | 1.35M |
| 2026-06-09 | $20.94 | +1.50% | $20.80 | $21.05 | $20.64 | 1.60M |
| 2026-06-08 | $20.63 | +0.24% | $20.70 | $20.83 | $20.54 | 2.23M |
| 2026-06-05 | $20.58 | +1.78% | $20.29 | $20.74 | $20.28 | 1.78M |
| 2026-06-04 | $20.22 | +0.20% | $20.04 | $20.54 | $20.04 | 1.75M |
| 2026-06-03 | $20.18 | -0.10% | $20.12 | $20.33 | $20.12 | 1.51M |
| 2026-06-02 | $20.20 | +1.71% | $19.86 | $20.42 | $19.86 | 2.04M |
| 2026-06-01 | $19.86 | -1.83% | $20.14 | $20.18 | $19.80 | 1.13M |
| 2026-05-29 | $20.23 | -0.54% | $20.31 | $20.42 | $20.12 | 1.26M |
| 2026-05-28 | $20.34 | -0.39% | $20.38 | $20.45 | $20.30 | 1.26M |
| 2026-05-27 | $20.42 | -0.97% | $20.63 | $20.75 | $20.40 | 1.51M |
| 2026-05-26 | $20.62 | +1.08% | $20.41 | $20.64 | $20.30 | 2.16M |