NYSE : BNL
Broadstone Net Lease, Inc. — Price history
Real Estate · REIT - Diversified · United States
Last price 17.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Broadstone Net Lease, Inc. (BNL) closed at 17.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.45 | 17.5 | 17.03 | 17.1 | 2,565,902 | -1.72% |
| 2026-10-29 | 16.82 | 17.526 | 16.7 | 17.4 | 5,211,456 | +3.20% |
| 2026-10-28 | 17.11 | 17.111 | 16.715 | 16.86 | 3,918,611 | -1.86% |
| 2026-10-27 | 17.36 | 17.41 | 17.105 | 17.18 | 4,620,208 | -0.23% |
| 2026-10-26 | 17.41 | 17.53 | 17.2 | 17.22 | 3,577,541 | -0.81% |
| 2026-10-23 | 17.64 | 17.78 | 17.24 | 17.36 | 3,721,805 | -1.08% |
| 2026-10-22 | 17.16 | 17.735 | 17.15 | 17.55 | 5,143,599 | +1.86% |
| 2026-10-21 | 17.85 | 17.85 | 17.13 | 17.23 | 2,739,775 | -2.98% |
| 2026-10-20 | 17.88 | 18.005 | 17.6 | 17.76 | 2,224,840 | +0.57% |
| 2026-10-19 | 18.05 | 18.1 | 17.6 | 17.66 | 2,089,855 | -2.59% |
| 2026-10-16 | 18.24 | 18.3 | 18.095 | 18.13 | 2,615,288 | -0.11% |
| 2026-10-15 | 18.25 | 18.36 | 18.07 | 18.15 | 2,937,165 | +0.83% |
| 2026-10-14 | 18.19 | 18.822 | 17.9 | 18 | 2,324,583 | -1.75% |
| 2026-10-13 | 18.63 | 18.63 | 18.185 | 18.32 | 1,852,497 | -0.54% |
| 2026-10-12 | 18.2 | 18.46 | 18.19 | 18.42 | 1,297,426 | +0.88% |
| 2026-10-09 | 18.32 | 18.4 | 18.185 | 18.26 | 1,573,589 | +0.11% |
| 2026-10-08 | 18.33 | 18.38 | 17.935 | 18.24 | 2,568,015 | -0.22% |
| 2026-10-07 | 18.26 | 18.665 | 18.25 | 18.28 | 1,857,715 | -1.88% |
| 2026-10-06 | 18.43 | 18.63 | 18.415 | 18.63 | 1,901,050 | +1.25% |
| 2026-10-05 | 18.56 | 18.615 | 18.375 | 18.4 | 2,012,438 | -0.86% |
| 2026-10-02 | 18.42 | 18.7 | 18.235 | 18.56 | 2,091,853 | +1.70% |
| 2026-10-01 | 18.43 | 18.55 | 18.17 | 18.25 | 2,091,567 | -1.35% |
| 2026-09-30 | 18.67 | 18.674 | 18.49 | 18.5 | 2,320,679 | -0.47% |
| 2026-09-29 | 18.74 | 18.95 | 18.7 | 18.88 | 1,485,665 | +0.21% |
| 2026-09-28 | 18.87 | 18.93 | 18.685 | 18.84 | 1,223,349 | -0.37% |
| 2026-09-25 | 18.89 | 18.95 | 18.77 | 18.91 | 1,263,732 | +0.05% |
| 2026-09-24 | 18.94 | 19.02 | 18.69 | 18.9 | 1,504,491 | -0.05% |
| 2026-09-23 | 19.03 | 19.03 | 18.8 | 18.91 | 2,050,095 | -1.10% |
| 2026-09-22 | 19.37 | 19.37 | 18.945 | 19.12 | 3,568,402 | -0.83% |
| 2026-09-21 | 19.33 | 19.47 | 19.21 | 19.28 | 1,428,766 | +0.42% |
| 2026-09-18 | 19.17 | 19.25 | 19.04 | 19.2 | 5,424,511 | -0.10% |
| 2026-09-17 | 19.59 | 19.765 | 19.22 | 19.22 | 1,742,521 | -1.03% |
| 2026-09-16 | 20.01 | 20.15 | 19.315 | 19.42 | 1,874,898 | -2.75% |
| 2026-09-15 | 20.24 | 20.37 | 19.92 | 19.97 | 2,244,183 | -1.72% |
| 2026-09-14 | 20.49 | 20.75 | 20.32 | 20.32 | 1,345,636 | -0.49% |
| 2026-09-11 | 20.59 | 20.7 | 20.37 | 20.42 | 1,093,166 | -0.54% |
| 2026-09-10 | 20.76 | 20.8 | 20.485 | 20.53 | 1,107,077 | -0.87% |
| 2026-09-09 | 20.96 | 20.96 | 20.58 | 20.71 | 1,444,966 | -1.19% |
| 2026-09-08 | 20.73 | 21.02 | 20.71 | 20.96 | 2,121,185 | +0.72% |
| 2026-09-04 | 20.8 | 20.98 | 20.77 | 20.81 | 1,423,661 | -0.29% |
| 2026-09-03 | 21.16 | 21.37 | 20.87 | 20.87 | 2,416,682 | -0.71% |
| 2026-09-02 | 20.96 | 21.13 | 20.74 | 21.02 | 2,268,094 | +0.96% |
| 2026-09-01 | 20.89 | 20.99 | 20.53 | 20.82 | 1,955,253 | -0.19% |
| 2026-08-31 | 21.17 | 21.17 | 20.815 | 20.86 | 1,734,334 | -1.09% |
| 2026-08-28 | 21.21 | 21.265 | 21.08 | 21.09 | 1,205,226 | -0.19% |
| 2026-08-27 | 21.16 | 21.315 | 21.06 | 21.13 | 984,371 | -0.84% |
| 2026-08-26 | 21.58 | 21.58 | 21.261 | 21.31 | 904,735 | -1.11% |
| 2026-08-25 | 21.4 | 21.565 | 21.29 | 21.55 | 2,187,344 | +1.65% |
| 2026-08-24 | 21.21 | 21.37 | 21.06 | 21.2 | 2,168,982 | +0.38% |
| 2026-08-21 | 21.28 | 21.28 | 21.02 | 21.12 | 1,000,981 | -0.42% |
| 2026-08-20 | 21.04 | 21.325 | 20.86 | 21.21 | 1,262,277 | +0.28% |
| 2026-08-19 | 20.57 | 21.15 | 20.57 | 21.15 | 3,455,593 | +1.78% |
| 2026-08-18 | 21.24 | 21.34 | 20.74 | 20.78 | 3,943,098 | -2.07% |
| 2026-08-17 | 21.27 | 21.32 | 21.02 | 21.22 | 1,872,803 | -0.79% |
| 2026-08-14 | 21.24 | 21.46 | 21.222 | 21.39 | 1,740,085 | +0.71% |
| 2026-08-13 | 21.06 | 21.345 | 21.06 | 21.24 | 1,317,584 | +0.81% |
| 2026-08-12 | 20.68 | 21.07 | 20.68 | 21.07 | 3,443,795 | +2.03% |
| 2026-08-11 | 20.54 | 20.78 | 20.36 | 20.65 | 2,285,406 | +0.93% |
| 2026-08-10 | 20.83 | 20.885 | 20.45 | 20.46 | 4,373,905 | -2.25% |
| 2026-08-07 | 20.88 | 20.94 | 20.55 | 20.93 | 6,807,231 | -1.09% |
| 2026-08-06 | 21.46 | 21.53 | 21.075 | 21.16 | 1,440,108 | -0.19% |
| 2026-08-05 | 21.22 | 21.375 | 21.04 | 21.2 | 2,299,933 | +0.19% |
| 2026-08-04 | 21.23 | 21.285 | 20.94 | 21.16 | 2,063,158 | -0.47% |
| 2026-08-03 | 21.39 | 21.62 | 21.11 | 21.26 | 1,783,665 | -0.70% |
| 2026-07-31 | 21.39 | 21.52 | 21.28 | 21.41 | 1,495,668 | -0.42% |
| 2026-07-30 | 22.16 | 22.16 | 21.26 | 21.5 | 4,793,525 | -2.93% |
| 2026-07-29 | 22.58 | 22.68 | 22.035 | 22.15 | 1,646,080 | -1.12% |
| 2026-07-28 | 22.64 | 22.82 | 22.295 | 22.4 | 1,645,565 | +0.04% |
| 2026-07-27 | 22.35 | 22.715 | 22.3 | 22.39 | 1,446,632 | +0.13% |
| 2026-07-24 | 22.35 | 22.53 | 22.175 | 22.36 | 1,172,233 | +0.00% |
| 2026-07-23 | 22.68 | 22.79 | 22.29 | 22.36 | 1,219,775 | -1.45% |
| 2026-07-22 | 22.79 | 22.91 | 22.61 | 22.69 | 879,027 | -0.66% |
| 2026-07-21 | 22.67 | 22.89 | 22.63 | 22.84 | 1,035,897 | +0.53% |
| 2026-07-20 | 22.97 | 22.97 | 22.575 | 22.72 | 1,229,742 | -0.35% |
| 2026-07-17 | 22.78 | 23.1 | 22.59 | 22.8 | 1,837,698 | +0.04% |
| 2026-07-16 | 21.82 | 22.805 | 21.82 | 22.79 | 1,613,166 | +4.45% |
| 2026-07-15 | 21.9 | 22.115 | 21.79 | 21.82 | 1,184,557 | -0.23% |
| 2026-07-14 | 21.97 | 22.04 | 21.85 | 21.87 | 2,082,727 | -0.32% |
| 2026-07-13 | 21.98 | 22.145 | 21.805 | 21.94 | 1,522,244 | +0.50% |
| 2026-07-10 | 21.58 | 21.935 | 21.52 | 21.83 | 1,750,579 | +1.02% |
| 2026-07-09 | 22 | 22.04 | 21.52 | 21.61 | 3,577,387 | -1.10% |
| 2026-07-08 | 21.35 | 21.945 | 21.27 | 21.85 | 3,024,760 | +2.10% |
| 2026-07-07 | 21.35 | 21.615 | 21.28 | 21.4 | 1,604,952 | +1.47% |
| 2026-07-06 | 21.22 | 21.305 | 21.085 | 21.09 | 2,132,406 | -0.75% |
| 2026-07-02 | 20.9 | 21.27 | 20.9 | 21.25 | 2,826,282 | +2.26% |
| 2026-07-01 | 20.72 | 20.895 | 20.67 | 20.78 | 2,824,431 | +0.53% |
| 2026-06-30 | 20.7 | 21.005 | 20.67 | 20.67 | 1,935,615 | -0.95% |
| 2026-06-29 | 21.27 | 21.27 | 20.76 | 21.16 | 2,487,296 | -0.24% |
| 2026-06-26 | 21.15 | 21.36 | 21.05 | 21.21 | 4,686,759 | +0.90% |
| 2026-06-25 | 21.19 | 21.3 | 20.765 | 21.02 | 1,484,470 | -0.33% |
| 2026-06-24 | 21.1 | 21.23 | 20.915 | 21.09 | 2,231,567 | +0.19% |
| 2026-06-23 | 20.91 | 21.11 | 20.82 | 21.05 | 1,435,289 | +1.45% |
| 2026-06-22 | 20.55 | 20.9 | 20.52 | 20.75 | 1,934,493 | +0.83% |
| 2026-06-18 | 20.45 | 20.77 | 20.401 | 20.58 | 3,727,559 | +0.98% |
| 2026-06-17 | 20.8 | 21.05 | 20.27 | 20.38 | 1,276,535 | -2.67% |
| 2026-06-16 | 20.93 | 21.07 | 20.805 | 20.94 | 1,395,834 | +0.72% |
| 2026-06-15 | 20.99 | 21.1 | 20.725 | 20.79 | 1,506,152 | -1.33% |
| 2026-06-12 | 20.79 | 21.08 | 20.75 | 21.07 | 1,677,665 | +0.81% |
| 2026-06-11 | 21.22 | 21.5 | 20.89 | 20.9 | 1,388,023 | -0.85% |
| 2026-06-10 | 21.12 | 21.345 | 21.015 | 21.08 | 1,354,428 | +0.67% |
| 2026-06-09 | 20.8 | 21.05 | 20.64 | 20.94 | 1,597,210 | +1.50% |
| 2026-06-08 | 20.7 | 20.83 | 20.54 | 20.63 | 2,233,871 | +0.24% |
| 2026-06-05 | 20.29 | 20.735 | 20.28 | 20.58 | 1,781,584 | +1.78% |
| 2026-06-04 | 20.04 | 20.54 | 20.04 | 20.22 | 1,752,987 | +0.20% |
| 2026-06-03 | 20.12 | 20.33 | 20.12 | 20.18 | 1,509,008 | -0.10% |
| 2026-06-02 | 19.86 | 20.42 | 19.86 | 20.2 | 2,035,914 | +1.71% |
| 2026-06-01 | 20.14 | 20.18 | 19.795 | 19.86 | 1,134,926 | -1.83% |
| 2026-05-29 | 20.31 | 20.42 | 20.12 | 20.23 | 1,261,924 | -0.54% |
| 2026-05-28 | 20.38 | 20.455 | 20.295 | 20.34 | 1,261,381 | -0.39% |
| 2026-05-27 | 20.63 | 20.755 | 20.4 | 20.42 | 1,512,577 | -0.97% |
| 2026-05-26 | 20.41 | 20.64 | 20.3 | 20.62 | 2,161,519 | +1.08% |
| 2026-05-22 | 20.44 | 20.46 | 20.335 | 20.4 | 1,181,333 | -0.05% |
| 2026-05-21 | 20.35 | 20.485 | 20.2 | 20.41 | 2,047,372 | -0.10% |
| 2026-05-20 | 20.33 | 20.45 | 20.21 | 20.43 | 2,057,250 | +0.79% |
| 2026-05-19 | 20.2 | 20.36 | 20.1 | 20.27 | 1,346,056 | +0.20% |
| 2026-05-18 | 19.88 | 20.265 | 19.88 | 20.23 | 1,637,324 | +1.71% |
| 2026-05-15 | 19.72 | 19.91 | 19.54 | 19.89 | 1,951,543 | +0.66% |
| 2026-05-14 | 19.86 | 19.96 | 19.72 | 19.76 | 1,233,301 | -0.30% |
| 2026-05-13 | 19.93 | 20.015 | 19.705 | 19.82 | 1,295,018 | -1.00% |
| 2026-05-12 | 20.02 | 20.12 | 19.815 | 20.02 | 2,354,970 | +0.10% |