Broadstone Net Lease, Inc. (BNL) NYSE

20.20

+0.34(+1.71%)

Updated at June 02 04:00PM

Currency In USD

BNL Historical Return

If you invested $1000 in Broadstone Net Lease, Inc. (BNL) since IPO date, it would be worth $1,759.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,199.52, while $1000 invested 1 year ago would be worth $1,348.46. This corresponds to total returns of 75.96%, 19.95%, 34.85%, respectively, with annualized returns of 10.4%, 3.7%, 34.85%.

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
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
April 14, 2026	19.76	20.09	20.09	20.11	19.7	1.94M
April 13, 2026	19.82	19.8	19.8	19.87	19.61	2.23M
April 10, 2026	19.62	19.92	19.92	19.92	19.62	2.04M
April 09, 2026	19.44	19.74	19.74	19.84	19.44	3.75M
April 08, 2026	18.99	19.51	19.51	19.55	18.51	33.4M
April 07, 2026	19.07	18.87	18.87	19.18	18.76	8.48M
April 06, 2026	18.62	18.51	18.51	18.68	18.44	1.08M
April 02, 2026	18.59	18.62	18.62	18.74	18.44	1.24M
April 01, 2026	18.24	18.5	18.5	18.5	18.1	1.83M
March 31, 2026	18.46	18.27	18.27	18.56	18.23	1.6M
March 30, 2026	18.64	18.58	18.29	18.78	18.47	1.56M
March 27, 2026	18.63	18.46	18.17	18.78	18.44	1.15M
March 26, 2026	18.58	18.67	18.38	18.87	18.58	1.37M
March 25, 2026	18.79	18.63	18.34	18.86	18.48	1.44M
March 24, 2026	18.57	18.71	18.42	18.84	18.45	1.66M
March 23, 2026	18.81	18.63	18.34	19	18.62	1.98M
March 20, 2026	19.37	18.64	18.35	19.39	18.49	2.82M
March 19, 2026	19.3	19.36	19.06	19.44	19.19	1.96M
March 18, 2026	19.65	19.32	19.02	19.7	19.31	1.79M
March 17, 2026	19.6	19.74	19.43	19.89	19.6	2.58M
March 16, 2026	19.48	19.63	19.32	19.8	19.48	1.44M
March 13, 2026	19.34	19.31	19.01	19.52	19.23	2.35M
March 12, 2026	18.79	19.25	18.95	19.26	18.79	1.38M
March 11, 2026	19	18.97	18.67	19.06	18.8	1.05M
March 10, 2026	19.21	19.05	18.75	19.32	19.02	1.59M
March 09, 2026	19.04	19.27	18.97	19.32	18.81	1.43M