Broadstone Net Lease, Inc. BNL
17.60 USD +0.12 (+0.69%)
Regular-session close
17.60 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
17.47 Day range 17.71
16.86 52-week range 22.84
- YTD
- +1.32%
- 1 year
- -3.24%
BNL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.63 | 17.71 | 17.47 | 17.60 | +0.12 | +0.69% | 1,346,419 |
| Nov 12, 2026 | 17.76 | 17.76 | 17.47 | 17.48 | -0.21 | -1.19% | 1,152,700 |
| Nov 11, 2026 | 17.74 | 17.82 | 17.52 | 17.69 | -0.16 | -0.90% | 1,093,800 |
| Nov 10, 2026 | 17.73 | 17.90 | 17.69 | 17.85 | +0.01 | +0.06% | 1,422,700 |
| Nov 9, 2026 | 17.68 | 17.95 | 17.55 | 17.84 | +0.33 | +1.88% | 3,216,300 |
| Nov 6, 2026 | 17.57 | 17.94 | 17.38 | 17.51 | -0.22 | -1.24% | 2,685,600 |
| Nov 5, 2026 | 18.11 | 18.27 | 17.57 | 17.73 | -0.30 | -1.66% | 4,497,900 |
| Nov 4, 2026 | 18.26 | 18.30 | 17.47 | 18.03 | +0.05 | +0.28% | 8,583,000 |
| Nov 3, 2026 | 17.52 | 17.99 | 17.47 | 17.98 | +0.39 | +2.22% | 5,346,100 |
| Nov 2, 2026 | 17.24 | 17.65 | 17.00 | 17.59 | +0.49 | +2.87% | 3,804,900 |
| Oct 30, 2026 | 17.45 | 17.50 | 17.03 | 17.10 | -0.30 | -1.72% | 2,565,900 |
| Oct 29, 2026 | 16.82 | 17.53 | 16.70 | 17.40 | +0.54 | +3.20% | 5,210,000 |
| Oct 28, 2026 | 17.11 | 17.11 | 16.72 | 16.86 | -0.32 | -1.86% | 3,917,900 |
| Oct 27, 2026 | 17.36 | 17.41 | 17.10 | 17.18 | -0.04 | -0.23% | 4,620,200 |
| Oct 26, 2026 | 17.41 | 17.53 | 17.20 | 17.22 | -0.14 | -0.81% | 3,577,500 |
| Oct 23, 2026 | 17.64 | 17.78 | 17.24 | 17.36 | -0.19 | -1.08% | 3,721,800 |
| Oct 22, 2026 | 17.16 | 17.74 | 17.15 | 17.55 | +0.32 | +1.86% | 5,143,600 |
| Oct 21, 2026 | 17.85 | 17.85 | 17.13 | 17.23 | -0.53 | -2.98% | 2,739,700 |
| Oct 20, 2026 | 17.88 | 18.00 | 17.60 | 17.76 | +0.10 | +0.57% | 2,224,800 |
| Oct 19, 2026 | 18.05 | 18.10 | 17.60 | 17.66 | -0.47 | -2.59% | 2,089,900 |
| Oct 16, 2026 | 18.24 | 18.30 | 18.09 | 18.13 | -0.02 | -0.11% | 2,615,300 |
| Oct 15, 2026 | 18.25 | 18.36 | 18.07 | 18.15 | +0.15 | +0.83% | 3,028,600 |
| Oct 14, 2026 | 18.19 | 18.82 | 17.90 | 18.00 | -0.32 | -1.75% | 2,324,600 |
| Oct 13, 2026 | 18.63 | 18.63 | 18.18 | 18.32 | -0.10 | -0.54% | 1,852,600 |
| Oct 12, 2026 | 18.20 | 18.46 | 18.19 | 18.42 | +0.16 | +0.88% | 1,297,400 |
| Oct 9, 2026 | 18.32 | 18.40 | 18.18 | 18.26 | +0.02 | +0.11% | 1,573,600 |
| Oct 8, 2026 | 18.33 | 18.38 | 17.93 | 18.24 | -0.04 | -0.22% | 2,865,200 |
| Oct 7, 2026 | 18.26 | 18.67 | 18.25 | 18.28 | -0.35 | -1.88% | 1,857,700 |
| Oct 6, 2026 | 18.43 | 18.63 | 18.42 | 18.63 | +0.23 | +1.25% | 1,910,400 |
| Oct 5, 2026 | 18.56 | 18.61 | 18.38 | 18.40 | -0.16 | -0.86% | 2,012,400 |
| Oct 2, 2026 | 18.42 | 18.70 | 18.24 | 18.56 | +0.31 | +1.70% | 2,091,900 |
| Oct 1, 2026 | 18.43 | 18.55 | 18.17 | 18.25 | -0.25 | -1.35% | 2,116,800 |
| Sep 30, 2026 | 18.67 | 18.67 | 18.49 | 18.50 | -0.38 | -2.01% | 2,320,700 |
| Sep 29, 2026 | 18.74 | 18.95 | 18.70 | 18.88 | +0.04 | +0.21% | 1,514,400 |
| Sep 28, 2026 | 18.87 | 18.93 | 18.68 | 18.84 | -0.07 | -0.37% | 1,223,300 |
| Sep 25, 2026 | 18.89 | 18.95 | 18.77 | 18.91 | +0.01 | +0.05% | 1,263,700 |
| Sep 24, 2026 | 18.94 | 19.02 | 18.69 | 18.90 | -0.01 | -0.05% | 1,504,400 |
| Sep 23, 2026 | 19.03 | 19.03 | 18.80 | 18.91 | -0.21 | -1.10% | 2,049,500 |
| Sep 22, 2026 | 19.37 | 19.37 | 18.94 | 19.12 | -0.16 | -0.83% | 3,568,400 |
| Sep 21, 2026 | 19.33 | 19.47 | 19.21 | 19.28 | +0.08 | +0.42% | 1,428,800 |
| Sep 18, 2026 | 19.17 | 19.25 | 19.04 | 19.20 | -0.02 | -0.10% | 5,424,500 |
| Sep 17, 2026 | 19.59 | 19.76 | 19.22 | 19.22 | -0.20 | -1.03% | 1,742,500 |
| Sep 16, 2026 | 20.01 | 20.15 | 19.32 | 19.42 | -0.55 | -2.75% | 1,874,800 |
| Sep 15, 2026 | 20.24 | 20.37 | 19.92 | 19.97 | -0.35 | -1.72% | 2,244,200 |
| Sep 14, 2026 | 20.49 | 20.75 | 20.32 | 20.32 | -0.10 | -0.49% | 1,345,600 |
| Sep 11, 2026 | 20.59 | 20.70 | 20.37 | 20.42 | -0.11 | -0.54% | 1,093,200 |
| Sep 10, 2026 | 20.76 | 20.80 | 20.49 | 20.53 | -0.18 | -0.87% | 1,107,100 |
| Sep 9, 2026 | 20.96 | 20.96 | 20.58 | 20.71 | -0.25 | -1.19% | 1,445,000 |
| Sep 8, 2026 | 20.73 | 21.02 | 20.71 | 20.96 | +0.15 | +0.72% | 2,121,200 |
| Sep 4, 2026 | 20.80 | 20.98 | 20.77 | 20.81 | -0.06 | -0.29% | 1,423,700 |
| Sep 3, 2026 | 21.16 | 21.37 | 20.87 | 20.87 | -0.15 | -0.71% | 2,416,700 |
| Sep 2, 2026 | 20.96 | 21.13 | 20.74 | 21.02 | +0.20 | +0.96% | 2,268,100 |
| Sep 1, 2026 | 20.89 | 20.99 | 20.53 | 20.82 | -0.04 | -0.19% | 1,955,300 |
| Aug 31, 2026 | 21.17 | 21.17 | 20.82 | 20.86 | -0.23 | -1.09% | 1,734,300 |
| Aug 28, 2026 | 21.21 | 21.26 | 21.08 | 21.09 | -0.04 | -0.19% | 1,205,200 |
| Aug 27, 2026 | 21.16 | 21.32 | 21.06 | 21.13 | -0.18 | -0.84% | 984,400 |
| Aug 26, 2026 | 21.58 | 21.58 | 21.26 | 21.31 | -0.24 | -1.11% | 904,700 |
| Aug 25, 2026 | 21.40 | 21.57 | 21.29 | 21.55 | +0.35 | +1.65% | 2,187,300 |
| Aug 24, 2026 | 21.21 | 21.37 | 21.06 | 21.20 | +0.08 | +0.38% | 2,169,000 |
| Aug 21, 2026 | 21.28 | 21.28 | 21.02 | 21.12 | -0.09 | -0.42% | 1,001,000 |
| Aug 20, 2026 | 21.04 | 21.33 | 20.86 | 21.21 | +0.06 | +0.28% | 1,262,300 |
| Aug 19, 2026 | 20.57 | 21.15 | 20.57 | 21.15 | +0.37 | +1.78% | 3,455,600 |
| Aug 18, 2026 | 21.24 | 21.34 | 20.74 | 20.78 | -0.44 | -2.07% | 3,943,100 |
| Aug 17, 2026 | 21.27 | 21.32 | 21.02 | 21.22 | -0.17 | -0.79% | 1,872,800 |
| Aug 14, 2026 | 21.24 | 21.46 | 21.22 | 21.39 | +0.15 | +0.71% | 1,740,000 |
65 days, newest first. Daily bars as drawn on the BNL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.