Skip to main content
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
17.43
-0.10 (-0.57%)
At close: Dec 5, 2025, 4:00 PM EST
17.71
+0.28 (1.61%)
After-hours: Dec 5, 2025, 7:10 PM EST

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4117.7717.4117.4317.43-0.57%2,535,123
Dec 4, 202517.4817.6517.4117.5317.53-1,929,311
Dec 3, 202517.4917.6717.3917.5317.530.57%1,730,974
Dec 2, 202517.5717.6217.3617.4317.43-0.34%2,278,429
Dec 1, 202517.4817.6517.4217.4917.49-0.46%1,447,091
Nov 28, 202517.6317.6517.4817.5717.570.11%1,023,064
Nov 26, 202517.7417.9117.4717.5517.55-1.02%4,711,909
Nov 25, 202518.5718.6817.6117.7317.73-3.95%6,319,113
Nov 24, 202518.3018.5418.2318.4618.460.87%1,647,205
Nov 21, 202518.0318.3417.8518.3018.302.06%1,217,876
Nov 20, 202518.1518.2517.9217.9317.93-0.77%955,034
Nov 19, 202518.2518.3518.0418.0718.07-0.88%987,223
Nov 18, 202518.1418.3718.0518.2318.230.11%975,172
Nov 17, 202518.3218.3518.1018.2118.21-0.65%1,825,222
Nov 14, 202518.2118.3818.0918.3318.330.77%1,887,372
Nov 13, 202518.1018.3318.0118.1918.190.44%1,466,294
Nov 12, 202518.1718.3218.1118.1118.11-0.82%1,367,899
Nov 11, 202518.1818.2618.1018.2618.260.88%1,079,799
Nov 10, 202518.1118.3218.0218.1018.10-0.06%981,990
Nov 7, 202517.8418.1417.7218.1118.111.86%1,229,984
Nov 6, 202517.9718.0417.7817.7817.78-1.39%1,827,592
Nov 5, 202517.9518.1017.8218.0318.030.22%1,589,036
Nov 4, 202518.1018.1417.8417.9917.99-0.88%1,328,268
Nov 3, 202517.8618.1717.7018.1518.151.28%1,883,022
Oct 31, 202517.6618.0317.5317.9217.920.96%1,944,567
Oct 30, 202518.0518.0517.5917.7517.75-1.00%4,235,521
Oct 29, 202518.5118.6017.8317.9317.93-3.19%2,204,131
Oct 28, 202518.6918.7218.4918.5218.52-1.44%1,506,990
Oct 27, 202518.6718.7918.6218.7918.790.37%1,170,497
Oct 24, 202518.7418.8418.6218.7218.72-0.05%872,676
Oct 23, 202518.7818.8018.6018.7318.73-0.05%832,621
Oct 22, 202518.8018.8518.6818.7418.740.21%1,142,794
Oct 21, 202518.8518.8718.6918.7018.70-0.69%896,536
Oct 20, 202518.6518.8518.5518.8318.831.40%1,006,911
Oct 17, 202518.4918.7918.4918.5718.570.05%1,853,972
Oct 16, 202518.5018.6718.3718.5618.560.43%1,256,188
Oct 15, 202518.2918.5318.1718.4818.481.04%2,223,256
Oct 14, 202518.1618.3618.0218.2918.290.61%2,108,357
Oct 13, 202517.9918.2017.9718.1818.180.72%1,415,749
Oct 10, 202518.3918.4317.9918.0518.05-1.58%2,712,313
Oct 9, 202518.4318.4918.2518.3418.34-0.33%1,435,960
Oct 8, 202518.5818.6618.3218.4018.40-0.86%1,398,097
Oct 7, 202518.6118.7418.4518.5618.56-0.27%1,669,286
Oct 6, 202518.5918.7518.4718.6118.61-0.37%2,280,537
Oct 3, 202518.5018.7318.4818.6818.681.63%2,107,869
Oct 2, 202518.3018.4318.1718.3818.380.16%2,363,350
Oct 1, 202517.9418.4117.8618.3518.352.69%2,553,483
Sep 30, 202517.6217.8817.5317.8717.870.06%1,766,815
Sep 29, 202518.0418.0717.7817.8617.57-1.43%2,254,233
Sep 26, 202517.9318.1217.9318.1217.831.17%2,033,742
Sep 25, 202518.1218.1817.8517.9117.62-0.83%1,843,347
Sep 24, 202518.3118.3318.0418.0617.77-1.31%1,522,180
Sep 23, 202518.2418.4118.2218.3018.000.11%1,111,466
Sep 22, 202518.3018.3518.1718.2817.98-0.27%1,111,048
Sep 19, 202518.5318.6218.2918.3318.03-1.19%2,737,176
Sep 18, 202518.3918.6318.3218.5518.250.60%1,234,131
Sep 17, 202518.5618.7418.4018.4418.14-0.32%1,169,474
Sep 16, 202518.5118.6518.4118.5018.20-0.54%1,303,685
Sep 15, 202518.8118.8618.5918.6018.30-0.96%1,446,821
Sep 12, 202518.7718.8618.6918.7818.480.11%761,751
Sep 11, 202518.6618.8118.6518.7618.460.75%877,186
Sep 10, 202518.5418.6718.5418.6218.320.38%949,546
Sep 9, 202518.5118.6518.4118.5518.250.05%1,620,416
Sep 8, 202518.5818.6318.4718.5418.24-0.75%946,687
Sep 5, 202518.6118.7018.4518.6818.381.08%995,887
Sep 4, 202518.6918.7518.3018.4818.18-0.70%1,641,421
Sep 3, 202518.4118.6518.4118.6118.310.81%1,500,102
Sep 2, 202518.4518.5518.3018.4618.16-0.70%1,950,861
Aug 29, 202518.4818.6518.4518.5918.290.76%1,473,312
Aug 28, 202518.3918.4518.2218.4518.150.38%1,076,841
Aug 27, 202518.3518.4518.2318.3818.080.38%1,155,599
Aug 26, 202518.1818.3718.0818.3118.010.49%1,925,653
Aug 25, 202518.1518.3518.1318.2217.92-0.11%1,333,319
Aug 22, 202517.9818.4517.8918.2417.942.47%3,932,265
Aug 21, 202517.6617.8817.5517.8017.512.36%4,065,566
Aug 20, 202517.1917.5017.0917.3917.111.64%2,009,767
Aug 19, 202516.9017.1116.7317.1116.833.07%1,379,840
Aug 18, 202516.8216.8216.6016.6016.33-1.07%1,113,646
Aug 15, 202516.6916.7816.6216.7816.510.42%1,183,411
Aug 14, 202516.6416.7316.5816.7116.44-0.18%1,154,716
Aug 13, 202516.7716.7816.5616.7416.470.42%2,355,026
Aug 12, 202516.7116.7416.4916.6716.400.18%927,438
Aug 11, 202516.7916.8616.6116.6416.37-1.01%990,248
Aug 8, 202516.9016.9516.7816.8116.54-0.30%838,928
Aug 7, 202516.7716.9316.6416.8616.590.66%1,331,683
Aug 6, 202516.9016.9516.6616.7516.48-0.77%1,414,699
Aug 5, 202516.7516.9316.7016.8816.610.96%2,078,910
Aug 4, 202516.2816.8116.2516.7216.453.02%2,508,341
Aug 1, 202516.2616.4816.0516.2315.97-0.06%1,611,293
Jul 31, 202516.0616.5316.0516.2415.982.07%2,772,929
Jul 30, 202516.0716.2315.8015.9115.65-1.18%1,884,282
Jul 29, 202515.9116.1515.7716.1015.842.09%1,175,925
Jul 28, 202515.8816.0015.7715.7715.51-0.69%1,036,759
Jul 25, 202515.8815.8815.6715.8815.620.25%661,166
Jul 24, 202515.8015.9115.7515.8415.58-0.19%686,139
Jul 23, 202516.0016.0415.8315.8715.61-0.94%780,662
Jul 22, 202515.7516.0715.7516.0215.761.59%1,380,425
Jul 21, 202515.8916.0015.7615.7715.51-865,446
Jul 18, 202515.7615.8315.7015.7715.510.13%1,732,709
Jul 17, 202515.8215.9215.6915.7515.49-0.82%2,168,495