Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
21.21
+0.19 (0.90%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Broadstone Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.15 | 21.36 | 21.05 | 21.21 | 21.21 | 0.90% | 4,451,198 |
| Jun 25, 2026 | 21.19 | 21.30 | 20.77 | 21.02 | 21.02 | -0.33% | 1,484,406 |
| Jun 24, 2026 | 21.10 | 21.23 | 20.92 | 21.09 | 21.09 | 0.19% | 2,094,216 |
| Jun 23, 2026 | 20.91 | 21.11 | 20.82 | 21.05 | 21.05 | 1.45% | 1,435,289 |
| Jun 22, 2026 | 20.55 | 20.90 | 20.52 | 20.75 | 20.75 | 0.83% | 1,934,101 |
| Jun 18, 2026 | 20.45 | 20.77 | 20.40 | 20.58 | 20.58 | 0.98% | 3,602,571 |
| Jun 17, 2026 | 20.80 | 21.05 | 20.27 | 20.38 | 20.38 | -2.67% | 1,276,532 |
| Jun 16, 2026 | 20.93 | 21.07 | 20.81 | 20.94 | 20.94 | 0.72% | 1,395,741 |
| Jun 15, 2026 | 20.99 | 21.10 | 20.73 | 20.79 | 20.79 | -1.33% | 1,506,152 |
| Jun 12, 2026 | 20.79 | 21.08 | 20.75 | 21.07 | 21.07 | 0.81% | 1,677,620 |
| Jun 11, 2026 | 21.22 | 21.50 | 20.89 | 20.90 | 20.90 | -0.85% | 1,387,307 |
| Jun 10, 2026 | 21.12 | 21.35 | 21.02 | 21.08 | 21.08 | 0.67% | 1,354,190 |
| Jun 9, 2026 | 20.80 | 21.05 | 20.64 | 20.94 | 20.94 | 1.50% | 1,597,210 |
| Jun 8, 2026 | 20.70 | 20.83 | 20.54 | 20.63 | 20.63 | 0.24% | 2,233,868 |
| Jun 5, 2026 | 20.29 | 20.74 | 20.28 | 20.58 | 20.58 | 1.78% | 1,781,426 |
| Jun 4, 2026 | 20.04 | 20.54 | 20.04 | 20.22 | 20.22 | 0.20% | 1,752,982 |
| Jun 3, 2026 | 20.12 | 20.33 | 20.12 | 20.18 | 20.18 | -0.10% | 1,508,577 |
| Jun 2, 2026 | 19.86 | 20.42 | 19.86 | 20.20 | 20.20 | 1.71% | 2,035,914 |
| Jun 1, 2026 | 20.14 | 20.18 | 19.80 | 19.86 | 19.86 | -1.83% | 1,134,919 |
| May 29, 2026 | 20.31 | 20.42 | 20.12 | 20.23 | 20.23 | -0.54% | 1,247,587 |
| May 28, 2026 | 20.38 | 20.46 | 20.30 | 20.34 | 20.34 | -0.39% | 1,261,381 |
| May 27, 2026 | 20.63 | 20.76 | 20.40 | 20.42 | 20.42 | -0.97% | 1,511,917 |
| May 26, 2026 | 20.41 | 20.64 | 20.30 | 20.62 | 20.62 | 1.08% | 2,161,519 |
| May 22, 2026 | 20.44 | 20.46 | 20.34 | 20.40 | 20.40 | -0.05% | 1,181,329 |
| May 21, 2026 | 20.35 | 20.49 | 20.20 | 20.41 | 20.41 | -0.10% | 2,045,746 |
| May 20, 2026 | 20.33 | 20.45 | 20.21 | 20.43 | 20.43 | 0.79% | 2,057,245 |
| May 19, 2026 | 20.20 | 20.36 | 20.10 | 20.27 | 20.27 | 0.20% | 1,345,983 |
| May 18, 2026 | 19.88 | 20.27 | 19.88 | 20.23 | 20.23 | 1.71% | 1,637,291 |
| May 15, 2026 | 19.72 | 19.91 | 19.54 | 19.89 | 19.89 | 0.66% | 1,951,543 |
| May 14, 2026 | 19.86 | 19.96 | 19.72 | 19.76 | 19.76 | -0.30% | 1,233,301 |
| May 13, 2026 | 19.93 | 20.02 | 19.71 | 19.82 | 19.82 | -1.00% | 1,295,018 |
| May 12, 2026 | 20.02 | 20.12 | 19.82 | 20.02 | 20.02 | 0.10% | 2,354,970 |
| May 11, 2026 | 19.94 | 20.08 | 19.87 | 20.00 | 20.00 | 0.70% | 1,750,738 |
| May 8, 2026 | 19.91 | 20.07 | 19.84 | 19.86 | 19.86 | - | 1,395,753 |
| May 7, 2026 | 19.87 | 20.00 | 19.75 | 19.86 | 19.86 | -0.10% | 2,195,865 |
| May 6, 2026 | 19.86 | 20.08 | 19.84 | 19.88 | 19.88 | 0.56% | 1,962,079 |
| May 5, 2026 | 19.45 | 19.77 | 19.35 | 19.77 | 19.77 | 1.85% | 1,286,998 |
| May 4, 2026 | 19.52 | 19.75 | 19.38 | 19.41 | 19.41 | -1.17% | 1,571,293 |
| May 1, 2026 | 19.80 | 19.98 | 19.59 | 19.64 | 19.64 | -0.81% | 2,229,925 |
| Apr 30, 2026 | 20.21 | 20.28 | 19.62 | 19.80 | 19.80 | -0.65% | 4,199,173 |
| Apr 29, 2026 | 19.95 | 20.08 | 19.79 | 19.93 | 19.93 | -0.50% | 3,176,339 |
| Apr 28, 2026 | 20.10 | 20.10 | 19.83 | 20.03 | 20.03 | 0.35% | 1,766,642 |
| Apr 27, 2026 | 20.04 | 20.22 | 19.93 | 19.96 | 19.96 | -0.30% | 1,988,727 |
| Apr 24, 2026 | 20.08 | 20.18 | 19.97 | 20.02 | 20.02 | -0.20% | 1,662,788 |
| Apr 23, 2026 | 19.96 | 20.10 | 19.85 | 20.06 | 20.06 | 1.06% | 2,898,412 |
| Apr 22, 2026 | 20.25 | 20.30 | 19.72 | 19.85 | 19.85 | -1.44% | 1,928,482 |
| Apr 21, 2026 | 20.28 | 20.28 | 20.00 | 20.14 | 20.14 | -0.69% | 2,569,918 |
| Apr 20, 2026 | 20.28 | 20.48 | 20.26 | 20.28 | 20.28 | -0.39% | 1,998,917 |
| Apr 17, 2026 | 20.04 | 20.37 | 20.01 | 20.36 | 20.36 | 1.80% | 3,008,533 |
| Apr 16, 2026 | 20.07 | 20.18 | 19.80 | 20.00 | 20.00 | -0.70% | 4,345,831 |
| Apr 15, 2026 | 19.97 | 20.16 | 19.81 | 20.14 | 20.14 | 0.25% | 2,211,152 |
| Apr 14, 2026 | 19.76 | 20.11 | 19.70 | 20.09 | 20.09 | 1.46% | 2,058,084 |
| Apr 13, 2026 | 19.82 | 19.87 | 19.61 | 19.80 | 19.80 | -0.60% | 2,232,921 |
| Apr 10, 2026 | 19.62 | 19.92 | 19.62 | 19.92 | 19.92 | 0.91% | 2,074,020 |
| Apr 9, 2026 | 19.44 | 19.84 | 19.44 | 19.74 | 19.74 | 1.18% | 3,755,123 |
| Apr 8, 2026 | 18.99 | 19.55 | 18.51 | 19.51 | 19.51 | 3.39% | 33,401,606 |
| Apr 7, 2026 | 19.07 | 19.18 | 18.76 | 18.87 | 18.87 | 1.94% | 8,476,486 |
| Apr 6, 2026 | 18.62 | 18.68 | 18.44 | 18.51 | 18.51 | -0.59% | 1,202,979 |
| Apr 2, 2026 | 18.59 | 18.74 | 18.44 | 18.62 | 18.62 | 0.65% | 1,237,541 |
| Apr 1, 2026 | 18.24 | 18.50 | 18.10 | 18.50 | 18.50 | 1.26% | 1,827,385 |
| Mar 31, 2026 | 18.46 | 18.56 | 18.23 | 18.27 | 18.27 | -0.09% | 1,601,012 |
| Mar 30, 2026 | 18.64 | 18.78 | 18.47 | 18.58 | 18.29 | 0.65% | 1,557,701 |
| Mar 27, 2026 | 18.63 | 18.78 | 18.44 | 18.46 | 18.17 | -1.13% | 1,163,505 |
| Mar 26, 2026 | 18.58 | 18.87 | 18.58 | 18.67 | 18.38 | 0.22% | 1,371,309 |
| Mar 25, 2026 | 18.79 | 18.86 | 18.48 | 18.63 | 18.34 | -0.43% | 1,449,854 |
| Mar 24, 2026 | 18.57 | 18.84 | 18.45 | 18.71 | 18.42 | 0.43% | 1,657,078 |
| Mar 23, 2026 | 18.81 | 19.00 | 18.62 | 18.63 | 18.34 | -0.05% | 1,979,230 |
| Mar 20, 2026 | 19.37 | 19.39 | 18.49 | 18.64 | 18.35 | -3.72% | 2,936,481 |
| Mar 19, 2026 | 19.30 | 19.44 | 19.19 | 19.36 | 19.06 | 0.21% | 1,976,399 |
| Mar 18, 2026 | 19.65 | 19.70 | 19.31 | 19.32 | 19.02 | -2.13% | 1,794,601 |
| Mar 17, 2026 | 19.60 | 19.90 | 19.60 | 19.74 | 19.43 | 0.56% | 2,629,272 |
| Mar 16, 2026 | 19.48 | 19.80 | 19.48 | 19.63 | 19.32 | 1.66% | 1,861,661 |
| Mar 13, 2026 | 19.34 | 19.52 | 19.23 | 19.31 | 19.01 | 0.31% | 2,345,127 |
| Mar 12, 2026 | 18.79 | 19.26 | 18.79 | 19.25 | 18.95 | 1.48% | 1,384,483 |
| Mar 11, 2026 | 19.00 | 19.06 | 18.80 | 18.97 | 18.67 | -0.42% | 1,046,022 |
| Mar 10, 2026 | 19.21 | 19.32 | 19.02 | 19.05 | 18.75 | -1.14% | 1,592,337 |
| Mar 9, 2026 | 19.04 | 19.32 | 18.81 | 19.27 | 18.97 | 0.63% | 1,428,143 |
| Mar 6, 2026 | 18.88 | 19.18 | 18.74 | 19.15 | 18.85 | 0.52% | 1,269,425 |
| Mar 5, 2026 | 19.00 | 19.07 | 18.59 | 19.05 | 18.75 | 0.80% | 1,917,225 |
| Mar 4, 2026 | 19.10 | 19.18 | 18.75 | 18.90 | 18.60 | -0.90% | 2,529,887 |
| Mar 3, 2026 | 19.08 | 19.21 | 18.89 | 19.07 | 18.77 | -1.29% | 2,467,746 |
| Mar 2, 2026 | 19.30 | 19.54 | 19.14 | 19.32 | 19.02 | -0.36% | 2,119,196 |
| Feb 27, 2026 | 19.33 | 19.65 | 19.25 | 19.39 | 19.08 | -0.10% | 2,323,617 |
| Feb 26, 2026 | 19.50 | 19.58 | 19.38 | 19.41 | 19.10 | 0.05% | 1,477,028 |
| Feb 25, 2026 | 19.31 | 19.43 | 19.09 | 19.40 | 19.09 | 0.62% | 1,186,156 |
| Feb 24, 2026 | 19.05 | 19.28 | 18.88 | 19.28 | 18.98 | 1.63% | 1,265,385 |
| Feb 23, 2026 | 18.88 | 19.15 | 18.80 | 18.97 | 18.67 | 0.96% | 2,260,897 |
| Feb 20, 2026 | 18.79 | 18.86 | 18.52 | 18.79 | 18.49 | 0.54% | 1,857,180 |
| Feb 19, 2026 | 19.66 | 19.76 | 18.54 | 18.69 | 18.40 | -4.21% | 4,311,995 |
| Feb 18, 2026 | 19.72 | 19.77 | 19.26 | 19.51 | 19.20 | -1.71% | 1,920,808 |
| Feb 17, 2026 | 19.81 | 19.91 | 19.66 | 19.85 | 19.54 | 1.07% | 1,122,587 |
| Feb 13, 2026 | 19.52 | 19.77 | 19.36 | 19.64 | 19.33 | 1.45% | 1,384,395 |
| Feb 12, 2026 | 19.63 | 19.75 | 19.34 | 19.36 | 19.06 | -0.56% | 1,832,992 |
| Feb 11, 2026 | 19.69 | 19.69 | 19.33 | 19.47 | 19.16 | -0.61% | 1,027,137 |
| Feb 10, 2026 | 19.34 | 19.61 | 19.31 | 19.59 | 19.28 | 1.24% | 1,052,224 |
| Feb 9, 2026 | 19.27 | 19.36 | 19.03 | 19.35 | 19.05 | 0.46% | 1,446,328 |
| Feb 6, 2026 | 19.43 | 19.60 | 19.09 | 19.26 | 18.96 | -0.67% | 1,586,076 |
| Feb 5, 2026 | 18.94 | 19.39 | 18.86 | 19.39 | 19.08 | 2.54% | 1,675,299 |
| Feb 4, 2026 | 18.87 | 19.22 | 18.79 | 18.91 | 18.61 | 1.01% | 3,250,542 |
| Feb 3, 2026 | 18.28 | 18.75 | 18.26 | 18.72 | 18.43 | 2.29% | 1,863,179 |