Skip to main content
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
19.26
+0.11 (0.57%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.0419.2518.8119.23-0.42%867,864
Mar 6, 202618.8819.1818.7419.1519.150.52%1,238,607
Mar 5, 202619.0019.0718.5919.0519.050.79%1,917,114
Mar 4, 202619.1019.1818.7518.9018.90-0.89%2,484,743
Mar 3, 202619.0819.2118.8919.0719.07-1.29%2,442,210
Mar 2, 202619.3019.5419.1419.3219.32-0.36%2,084,273
Feb 27, 202619.3319.6519.2519.3919.39-0.10%2,323,617
Feb 26, 202619.5019.5819.3819.4119.410.05%1,477,028
Feb 25, 202619.3119.4319.0919.4019.400.62%1,186,156
Feb 24, 202619.0519.2818.8819.2819.281.63%1,265,385
Feb 23, 202618.8819.1518.8018.9718.970.96%2,260,897
Feb 20, 202618.7918.8618.5218.7918.790.54%1,857,180
Feb 19, 202619.6619.7618.5418.6918.69-4.20%4,311,995
Feb 18, 202619.7219.7719.2619.5119.51-1.71%1,920,808
Feb 17, 202619.8119.9119.6619.8519.851.07%1,122,587
Feb 13, 202619.5219.7719.3619.6419.641.45%1,384,395
Feb 12, 202619.6319.7519.3419.3619.36-0.56%1,832,992
Feb 11, 202619.6919.6919.3319.4719.47-0.61%1,027,137
Feb 10, 202619.3419.6119.3119.5919.591.24%1,052,224
Feb 9, 202619.2719.3619.0319.3519.350.47%1,446,328
Feb 6, 202619.4319.6019.0919.2619.26-0.67%1,586,076
Feb 5, 202618.9419.3918.8619.3919.392.54%1,675,299
Feb 4, 202618.8719.2218.7918.9118.911.01%3,250,542
Feb 3, 202618.2818.7518.2618.7218.722.30%1,863,190
Feb 2, 202618.3118.5218.2418.3018.30-1.13%1,846,380
Jan 30, 202618.2918.5518.1718.5118.510.76%1,886,433
Jan 29, 202618.0618.3917.9618.3718.372.34%1,476,005
Jan 28, 202618.3318.3717.8817.9517.95-1.97%1,119,671
Jan 27, 202618.4618.5018.2718.3118.31-0.87%1,414,495
Jan 26, 202618.5118.6118.4118.4718.47-0.32%1,159,571
Jan 23, 202618.3518.5418.3018.5318.530.60%1,345,512
Jan 22, 202618.6618.7918.4218.4218.42-1.44%1,208,017
Jan 21, 202618.6818.7718.4718.6918.690.05%1,866,845
Jan 20, 202618.5318.7518.4718.6818.68-0.16%1,182,293
Jan 16, 202618.5118.7518.4118.7118.710.92%1,400,091
Jan 15, 202618.5018.7318.4018.5418.540.43%1,907,411
Jan 14, 202618.2618.4618.1118.4618.461.26%1,916,931
Jan 13, 202618.0118.4017.9418.2318.231.50%1,534,018
Jan 12, 202618.0018.1817.6017.9617.96-0.50%2,256,096
Jan 9, 202618.1718.3218.0318.0518.05-0.88%1,327,858
Jan 8, 202618.0318.3018.0318.2118.210.66%2,270,386
Jan 7, 202617.8218.2317.8118.0918.092.03%3,959,060
Jan 6, 202617.5617.8017.5217.7317.730.34%2,664,272
Jan 5, 202617.4517.6917.2817.6717.671.20%1,743,267
Jan 2, 202617.2917.5217.1617.4617.460.52%2,040,689
Dec 31, 202517.2817.4117.2517.3717.37-0.97%1,734,064
Dec 30, 202517.5317.6417.4717.5417.250.29%1,330,841
Dec 29, 202517.5717.6317.4417.4917.20-0.06%1,413,071
Dec 26, 202517.5717.6417.4017.5017.210.06%1,304,588
Dec 24, 202517.3217.5217.2817.4917.201.33%541,542
Dec 23, 202517.4417.5217.2517.2616.97-1.32%1,664,733
Dec 22, 202517.5217.5517.4017.4917.20-0.17%1,584,664
Dec 19, 202517.4017.5717.3617.5217.230.40%3,556,893
Dec 18, 202517.5917.6417.4417.4517.16-0.34%1,909,839
Dec 17, 202517.5317.6917.3417.5117.22-0.34%2,413,657
Dec 16, 202517.8517.9117.5417.5717.28-1.51%2,513,964
Dec 15, 202517.8017.8917.6817.8417.550.96%2,013,630
Dec 12, 202517.6717.7317.5217.6717.380.11%1,454,346
Dec 11, 202517.6817.8417.5417.6517.360.28%1,723,556
Dec 10, 202517.3317.7217.2417.6017.311.79%2,610,430
Dec 9, 202517.3817.6017.2917.2917.00-1,862,726
Dec 8, 202517.3817.4417.2117.2917.00-0.80%2,010,418
Dec 5, 202517.4117.7717.4117.4317.14-0.57%2,535,321
Dec 4, 202517.4817.6517.4117.5317.24-1,929,321
Dec 3, 202517.4917.6717.3917.5317.240.57%1,731,227
Dec 2, 202517.5717.6217.3617.4317.14-0.34%2,278,434
Dec 1, 202517.4817.6517.4217.4917.20-0.46%1,447,443
Nov 28, 202517.6317.6517.4817.5717.280.11%1,023,088
Nov 26, 202517.7417.9117.4717.5517.26-1.02%4,711,909
Nov 25, 202518.5718.6817.6117.7317.44-3.95%6,319,162
Nov 24, 202518.3018.5418.2318.4618.150.87%1,675,050
Nov 21, 202518.0318.3417.8518.3018.002.06%1,217,880
Nov 20, 202518.1518.2517.9217.9317.63-0.77%955,034
Nov 19, 202518.2518.3518.0418.0717.77-0.88%987,223
Nov 18, 202518.1418.3718.0518.2317.930.11%975,172
Nov 17, 202518.3218.3518.1018.2117.91-0.65%1,825,222
Nov 14, 202518.2118.3818.0918.3318.030.77%1,887,372
Nov 13, 202518.1018.3318.0118.1917.890.44%1,466,294
Nov 12, 202518.1718.3218.1118.1117.81-0.82%1,367,899
Nov 11, 202518.1818.2618.1018.2617.960.88%1,079,799
Nov 10, 202518.1118.3218.0218.1017.80-0.06%981,990
Nov 7, 202517.8418.1417.7218.1117.811.86%1,229,984
Nov 6, 202517.9718.0417.7817.7817.49-1.39%1,827,592
Nov 5, 202517.9518.1017.8218.0317.730.22%1,589,036
Nov 4, 202518.1018.1417.8417.9917.69-0.88%1,328,268
Nov 3, 202517.8618.1717.7018.1517.851.28%1,883,022
Oct 31, 202517.6618.0317.5317.9217.620.96%1,944,567
Oct 30, 202518.0518.0517.5917.7517.46-1.00%4,235,521
Oct 29, 202518.5118.6017.8317.9317.63-3.19%2,204,131
Oct 28, 202518.6918.7218.4918.5218.21-1.44%1,506,990
Oct 27, 202518.6718.7918.6218.7918.480.37%1,170,497
Oct 24, 202518.7418.8418.6218.7218.41-0.05%872,676
Oct 23, 202518.7818.8018.6018.7318.42-0.05%832,621
Oct 22, 202518.8018.8518.6818.7418.430.21%1,142,794
Oct 21, 202518.8518.8718.6918.7018.39-0.69%896,536
Oct 20, 202518.6518.8518.5518.8318.521.40%1,006,911
Oct 17, 202518.4918.7918.4918.5718.260.05%1,853,972
Oct 16, 202518.5018.6718.3718.5618.250.43%1,256,188
Oct 15, 202518.2918.5318.1718.4818.171.04%2,223,256
Oct 14, 202518.1618.3618.0218.2917.990.61%2,108,357