Skip to main content
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
20.03
+0.07 (0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1020.1019.8320.0320.030.35%1,766,542
Apr 27, 202620.0420.2219.9319.9619.96-0.30%1,988,725
Apr 24, 202620.0820.1819.9720.0220.02-0.20%1,570,046
Apr 23, 202619.9620.1019.8520.0620.061.06%2,898,409
Apr 22, 202620.2520.3019.7219.8519.85-1.44%1,904,053
Apr 21, 202620.2820.2820.0020.1420.14-0.69%2,511,998
Apr 20, 202620.2820.4820.2620.2820.28-0.39%1,998,746
Apr 17, 202620.0420.3720.0120.3620.361.80%3,005,839
Apr 16, 202620.0720.1819.8020.0020.00-0.70%4,345,775
Apr 15, 202619.9720.1619.8120.1420.140.25%2,189,890
Apr 14, 202619.7620.1119.7020.0920.091.46%1,939,529
Apr 13, 202619.8219.8719.6119.8019.80-0.60%2,232,159
Apr 10, 202619.6219.9219.6219.9219.920.91%2,074,016
Apr 9, 202619.4419.8419.4419.7419.741.18%3,754,517
Apr 8, 202618.9919.5518.5119.5119.513.39%33,400,526
Apr 7, 202619.0719.1818.7618.8718.871.94%8,476,486
Apr 6, 202618.6218.6818.4418.5118.51-0.59%1,080,822
Apr 2, 202618.5918.7418.4418.6218.620.65%1,237,246
Apr 1, 202618.2418.5018.1018.5018.501.26%1,827,384
Mar 31, 202618.4618.5618.2318.2718.27-1.67%1,597,258
Mar 30, 202618.6418.7818.4718.5818.290.65%1,557,469
Mar 27, 202618.6318.7818.4418.4618.17-1.12%1,163,505
Mar 26, 202618.5818.8718.5818.6718.380.21%1,371,309
Mar 25, 202618.7918.8618.4818.6318.34-0.43%1,449,854
Mar 24, 202618.5718.8418.4518.7118.420.43%1,657,078
Mar 23, 202618.8119.0018.6218.6318.34-0.05%1,979,230
Mar 20, 202619.3719.3918.4918.6418.35-3.72%2,936,481
Mar 19, 202619.3019.4419.1919.3619.060.21%1,976,399
Mar 18, 202619.6519.7019.3119.3219.02-2.13%1,794,601
Mar 17, 202619.6019.9019.6019.7419.430.56%2,629,272
Mar 16, 202619.4819.8019.4819.6319.321.66%1,861,661
Mar 13, 202619.3419.5219.2319.3119.010.31%2,345,127
Mar 12, 202618.7919.2618.7919.2518.951.48%1,384,483
Mar 11, 202619.0019.0618.8018.9718.67-0.42%1,046,022
Mar 10, 202619.2119.3219.0219.0518.75-1.14%1,592,337
Mar 9, 202619.0419.3218.8119.2718.970.63%1,428,143
Mar 6, 202618.8819.1818.7419.1518.850.52%1,269,425
Mar 5, 202619.0019.0718.5919.0518.750.79%1,917,225
Mar 4, 202619.1019.1818.7518.9018.60-0.89%2,529,887
Mar 3, 202619.0819.2118.8919.0718.77-1.29%2,467,746
Mar 2, 202619.3019.5419.1419.3219.02-0.36%2,119,196
Feb 27, 202619.3319.6519.2519.3919.08-0.10%2,323,617
Feb 26, 202619.5019.5819.3819.4119.100.05%1,477,028
Feb 25, 202619.3119.4319.0919.4019.090.62%1,186,156
Feb 24, 202619.0519.2818.8819.2818.981.63%1,265,385
Feb 23, 202618.8819.1518.8018.9718.670.96%2,260,897
Feb 20, 202618.7918.8618.5218.7918.490.54%1,857,180
Feb 19, 202619.6619.7618.5418.6918.40-4.20%4,311,995
Feb 18, 202619.7219.7719.2619.5119.20-1.71%1,920,808
Feb 17, 202619.8119.9119.6619.8519.541.07%1,122,587
Feb 13, 202619.5219.7719.3619.6419.331.45%1,384,395
Feb 12, 202619.6319.7519.3419.3619.06-0.56%1,832,992
Feb 11, 202619.6919.6919.3319.4719.16-0.61%1,027,137
Feb 10, 202619.3419.6119.3119.5919.281.24%1,052,224
Feb 9, 202619.2719.3619.0319.3519.050.47%1,446,328
Feb 6, 202619.4319.6019.0919.2618.96-0.67%1,586,076
Feb 5, 202618.9419.3918.8619.3919.082.54%1,675,299
Feb 4, 202618.8719.2218.7918.9118.611.01%3,250,542
Feb 3, 202618.2818.7518.2618.7218.432.30%1,863,190
Feb 2, 202618.3118.5218.2418.3018.01-1.13%1,846,380
Jan 30, 202618.2918.5518.1718.5118.220.76%1,886,433
Jan 29, 202618.0618.3917.9618.3718.082.34%1,476,005
Jan 28, 202618.3318.3717.8817.9517.67-1.97%1,119,671
Jan 27, 202618.4618.5018.2718.3118.02-0.87%1,414,495
Jan 26, 202618.5118.6118.4118.4718.18-0.32%1,159,571
Jan 23, 202618.3518.5418.3018.5318.240.60%1,345,512
Jan 22, 202618.6618.7918.4218.4218.13-1.44%1,208,017
Jan 21, 202618.6818.7718.4718.6918.400.05%1,866,845
Jan 20, 202618.5318.7518.4718.6818.39-0.16%1,182,293
Jan 16, 202618.5118.7518.4118.7118.420.92%1,400,091
Jan 15, 202618.5018.7318.4018.5418.250.43%1,907,411
Jan 14, 202618.2618.4618.1118.4618.171.26%1,916,931
Jan 13, 202618.0118.4017.9418.2317.941.50%1,534,018
Jan 12, 202618.0018.1817.6017.9617.68-0.50%2,256,096
Jan 9, 202618.1718.3218.0318.0517.77-0.88%1,327,858
Jan 8, 202618.0318.3018.0318.2117.920.66%2,270,386
Jan 7, 202617.8218.2317.8118.0917.812.03%3,959,060
Jan 6, 202617.5617.8017.5217.7317.450.34%2,664,272
Jan 5, 202617.4517.6917.2817.6717.391.20%1,743,267
Jan 2, 202617.2917.5217.1617.4617.190.52%2,040,689
Dec 31, 202517.2817.4117.2517.3717.10-0.97%1,734,064
Dec 30, 202517.5317.6417.4717.5416.980.29%1,330,841
Dec 29, 202517.5717.6317.4417.4916.93-0.06%1,413,071
Dec 26, 202517.5717.6417.4017.5016.940.06%1,304,588
Dec 24, 202517.3217.5217.2817.4916.931.33%541,542
Dec 23, 202517.4417.5217.2517.2616.71-1.32%1,664,733
Dec 22, 202517.5217.5517.4017.4916.93-0.17%1,584,664
Dec 19, 202517.4017.5717.3617.5216.960.40%3,556,893
Dec 18, 202517.5917.6417.4417.4516.89-0.34%1,909,839
Dec 17, 202517.5317.6917.3417.5116.95-0.34%2,413,657
Dec 16, 202517.8517.9117.5417.5717.01-1.51%2,513,964
Dec 15, 202517.8017.8917.6817.8417.270.96%2,013,630
Dec 12, 202517.6717.7317.5217.6717.100.11%1,454,346
Dec 11, 202517.6817.8417.5417.6517.080.28%1,723,556
Dec 10, 202517.3317.7217.2417.6017.041.79%2,610,430
Dec 9, 202517.3817.6017.2917.2916.74-1,862,726
Dec 8, 202517.3817.4417.2117.2916.74-0.80%2,010,418
Dec 5, 202517.4117.7717.4117.4316.87-0.57%2,535,321
Dec 4, 202517.4817.6517.4117.5316.97-1,929,321
Dec 3, 202517.4917.6717.3917.5316.970.57%1,731,227