Broadstone Net Lease, Inc. (BNL) NYSE

Currency In USD

BNL Historical Return

If you invested $1000 in Broadstone Net Lease, Inc. (BNL) since IPO date, it would be worth $1,901.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,227.78, while $1000 invested 1 year ago would be worth $1,420.3. This corresponds to total returns of 90.16%, 22.78%, 42.03%, respectively, with annualized returns of 11.67%, 4.19%, 42.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	21.58	21.83	21.83	21.94	21.52	1.75M
July 09, 2026	22	21.61	21.61	22.04	21.52	3.58M
July 08, 2026	21.35	21.85	21.85	21.95	21.27	3.02M
July 07, 2026	21.35	21.4	21.4	21.62	21.28	1.6M
July 06, 2026	21.22	21.09	21.09	21.31	21.09	2.13M
July 02, 2026	20.9	21.25	21.25	21.27	20.9	2.83M
July 01, 2026	20.72	20.78	20.78	20.9	20.67	2.82M
June 30, 2026	20.7	20.67	20.67	21.01	20.67	1.94M
June 29, 2026	21.27	21.16	21.16	21.27	20.76	2.49M
June 26, 2026	21.15	21.21	21.21	21.36	21.05	4.69M
June 25, 2026	21.19	21.02	21.02	21.3	20.77	1.48M
June 24, 2026	21.1	21.09	21.09	21.23	20.92	2.23M
June 23, 2026	20.91	21.05	21.05	21.11	20.82	1.44M
June 22, 2026	20.55	20.75	20.75	20.9	20.52	1.93M
June 18, 2026	20.45	20.58	20.58	20.77	20.4	3.73M
June 17, 2026	20.8	20.38	20.38	21.05	20.27	1.28M
June 16, 2026	20.93	20.94	20.94	21.07	20.81	1.4M
June 15, 2026	20.99	20.79	20.79	21.1	20.73	1.51M
June 12, 2026	20.79	21.07	21.07	21.08	20.75	1.68M
June 11, 2026	21.22	20.9	20.9	21.5	20.89	1.39M
June 10, 2026	21.12	21.08	21.08	21.35	21.02	1.35M
June 09, 2026	20.8	20.94	20.94	21.05	20.64	1.6M
June 08, 2026	20.7	20.63	20.63	20.83	20.54	2.23M
June 05, 2026	20.29	20.58	20.58	20.74	20.28	1.78M
June 04, 2026	20.04	20.22	20.22	20.54	20.04	1.75M
June 03, 2026	20.12	20.18	20.18	20.33	20.12	1.47M
June 02, 2026	19.86	20.2	20.2	20.42	19.86	2.04M
June 01, 2026	20.14	19.86	19.86	20.18	19.8	1.13M
May 29, 2026	20.31	20.23	20.23	20.42	20.12	1.26M
May 28, 2026	20.38	20.34	20.34	20.45	20.3	1.26M
May 27, 2026	20.63	20.42	20.42	20.76	20.4	1.51M
May 26, 2026	20.41	20.62	20.62	20.64	20.3	2.16M
May 22, 2026	20.44	20.4	20.4	20.46	20.34	1.18M
May 21, 2026	20.35	20.41	20.41	20.49	20.2	2.05M
May 20, 2026	20.33	20.43	20.43	20.45	20.21	2.06M
May 19, 2026	20.2	20.27	20.27	20.36	20.1	1.35M
May 18, 2026	19.88	20.23	20.23	20.27	19.88	1.6M
May 15, 2026	19.72	19.89	19.89	19.91	19.54	1.95M
May 14, 2026	19.86	19.76	19.76	19.95	19.73	982,699
May 13, 2026	19.93	19.82	19.82	20.02	19.7	971,006
May 12, 2026	20.02	20.02	20.02	20.12	19.82	2.35M
May 11, 2026	19.94	20	20	20.08	19.87	1.74M
May 08, 2026	19.91	19.86	19.86	20.07	19.84	1.38M
May 07, 2026	19.87	19.86	19.86	20	19.75	2.18M
May 06, 2026	19.86	19.88	19.88	20.08	19.84	1.23M
May 05, 2026	19.45	19.77	19.77	19.77	19.35	1.28M
May 04, 2026	19.52	19.41	19.41	19.75	19.38	1.57M
May 01, 2026	19.8	19.64	19.64	19.98	19.59	2.23M
April 30, 2026	20.21	19.8	19.8	20.27	19.62	4.2M
April 29, 2026	19.95	19.93	19.93	20.08	19.79	3.17M
April 28, 2026	20.1	20.03	20.03	20.1	19.83	1.77M
April 27, 2026	20.04	19.96	19.96	20.22	19.93	1.99M
April 24, 2026	20.08	20.03	20.03	20.18	19.97	1.57M
April 23, 2026	19.96	20.06	20.06	20.1	19.85	2.9M
April 22, 2026	20.25	19.85	19.85	20.3	19.72	1.9M
April 21, 2026	20.28	20.14	20.14	20.28	20	2.54M
April 20, 2026	20.28	20.28	20.28	20.48	20.26	2M
April 17, 2026	20.04	20.36	20.36	20.37	20.01	3.01M
April 16, 2026	20.07	20	20	20.18	19.8	4.35M
April 15, 2026	19.97	20.14	20.14	20.16	19.81	2.19M