Broadstone Net Lease, Inc. - BNL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	18.78	18.73	18.73	18.8	18.6	832,621
October 22, 2025	18.8	18.74	18.74	18.85	18.68	1.14M
October 21, 2025	18.85	18.7	18.7	18.87	18.69	896,536
October 20, 2025	18.65	18.83	18.83	18.85	18.55	1.01M
October 17, 2025	18.49	18.57	18.57	18.79	18.49	1.85M
October 16, 2025	18.5	18.56	18.56	18.67	18.37	1.26M
October 15, 2025	18.29	18.48	18.48	18.53	18.17	2.22M
October 14, 2025	18.16	18.29	18.29	18.36	18.02	2.11M
October 13, 2025	17.99	18.18	18.18	18.2	17.97	1.42M
October 10, 2025	18.39	18.05	18.05	18.43	17.99	2.71M
October 09, 2025	18.43	18.34	18.34	18.49	18.25	1.44M
October 08, 2025	18.58	18.4	18.4	18.66	18.32	1.4M
October 07, 2025	18.61	18.56	18.56	18.74	18.45	1.67M
October 06, 2025	18.59	18.61	18.61	18.75	18.47	2.28M
October 03, 2025	18.5	18.68	18.68	18.73	18.48	2.11M
October 02, 2025	18.3	18.38	18.38	18.43	18.17	2.36M
October 01, 2025	17.94	18.35	18.35	18.41	17.86	2.55M
September 30, 2025	17.62	17.87	17.87	17.88	17.53	1.77M
September 29, 2025	18.04	17.86	17.57	18.07	17.77	2.25M
September 26, 2025	17.93	18.12	17.83	18.12	17.93	2.03M
September 25, 2025	18.12	17.91	17.62	18.18	17.85	1.84M
September 24, 2025	18.31	18.06	17.77	18.33	18.04	1.52M
September 23, 2025	18.24	18.3	18	18.41	18.22	1.11M
September 22, 2025	18.3	18.28	17.98	18.35	18.17	1.11M
September 19, 2025	18.53	18.33	18.03	18.62	18.29	2.74M
September 18, 2025	18.39	18.55	18.25	18.63	18.32	1.23M
September 17, 2025	18.56	18.44	18.14	18.74	18.4	1.17M
September 16, 2025	18.51	18.5	18.2	18.65	18.41	1.3M
September 15, 2025	18.81	18.6	18.3	18.86	18.59	1.45M
September 12, 2025	18.77	18.78	18.78	18.86	18.69	761,751
September 11, 2025	18.66	18.76	18.76	18.81	18.65	877,200
September 10, 2025	18.57	18.62	18.62	18.67	18.54	949,522
September 09, 2025	18.51	18.55	18.55	18.65	18.41	1.62M
September 08, 2025	18.58	18.54	18.54	18.63	18.47	946,700
September 05, 2025	18.61	18.68	18.68	18.7	18.45	995,887
September 04, 2025	18.69	18.48	18.48	18.75	18.3	1.64M
September 03, 2025	18.41	18.61	18.61	18.65	18.41	1.5M
September 02, 2025	18.45	18.46	18.46	18.55	18.3	1.95M
August 29, 2025	18.48	18.59	18.59	18.65	18.45	1.47M
August 28, 2025	18.39	18.45	18.45	18.45	18.22	1.08M
August 27, 2025	18.35	18.38	18.38	18.45	18.23	1.16M
August 26, 2025	18.18	18.31	18.31	18.37	18.08	1.93M
August 25, 2025	18.15	18.22	18.22	18.35	18.13	1.33M
August 22, 2025	17.98	18.24	18.24	18.45	17.89	3.93M
August 21, 2025	17.66	17.8	17.8	17.88	17.55	4.07M
August 20, 2025	17.19	17.39	17.39	17.5	17.09	2.01M
August 19, 2025	16.9	17.11	17.11	17.11	16.73	1.38M
August 18, 2025	16.82	16.6	16.6	16.82	16.6	1.11M
August 15, 2025	16.69	16.78	16.78	16.78	16.62	1.18M
August 14, 2025	16.64	16.71	16.71	16.73	16.58	1.15M
August 13, 2025	16.77	16.74	16.74	16.78	16.56	2.36M
August 12, 2025	16.71	16.67	16.67	16.74	16.48	927,438
August 11, 2025	16.79	16.64	16.64	16.86	16.61	990,248
August 08, 2025	16.9	16.81	16.81	16.95	16.78	838,928
August 07, 2025	16.77	16.86	16.86	16.93	16.64	1.33M
August 06, 2025	16.9	16.75	16.75	16.95	16.66	1.41M
August 05, 2025	16.75	16.88	16.88	16.93	16.7	2.08M
August 04, 2025	16.28	16.72	16.72	16.81	16.25	2.51M
August 01, 2025	16.26	16.23	16.23	16.48	16.05	1.61M
July 31, 2025	16.06	16.24	16.24	16.53	16.05	2.77M

Broadstone Net Lease, Inc. (BNL) NYSE