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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.79	18.79	18.79	18.86	18.52	1.86M
February 19, 2026	19.66	18.69	18.69	19.76	18.54	4.31M
February 18, 2026	19.72	19.51	19.51	19.77	19.26	1.92M
February 17, 2026	19.81	19.85	19.85	19.91	19.66	1.12M
February 13, 2026	19.52	19.64	19.64	19.77	19.36	1.38M
February 12, 2026	19.63	19.36	19.36	19.75	19.34	1.83M
February 11, 2026	19.69	19.47	19.47	19.69	19.33	1.03M
February 10, 2026	19.34	19.59	19.59	19.61	19.31	1.05M
February 09, 2026	19.27	19.35	19.35	19.36	19.03	1.45M
February 06, 2026	19.43	19.26	19.26	19.6	19.09	1.59M
February 05, 2026	18.94	19.39	19.39	19.39	18.86	1.68M
February 04, 2026	18.87	18.91	18.91	19.22	18.79	3.25M
February 03, 2026	18.28	18.72	18.72	18.75	18.26	1.86M
February 02, 2026	18.31	18.3	18.3	18.52	18.24	1.85M
January 30, 2026	18.29	18.51	18.51	18.55	18.17	1.89M
January 29, 2026	18.06	18.37	18.37	18.39	17.96	1.48M
January 28, 2026	18.33	17.95	17.95	18.37	17.88	1.12M
January 27, 2026	18.46	18.31	18.31	18.5	18.27	1.41M
January 26, 2026	18.51	18.47	18.47	18.61	18.41	1.16M
January 23, 2026	18.35	18.53	18.53	18.54	18.3	1.35M
January 22, 2026	18.66	18.42	18.42	18.79	18.42	1.21M
January 21, 2026	18.68	18.69	18.69	18.77	18.47	1.87M
January 20, 2026	18.53	18.68	18.68	18.75	18.47	1.18M
January 16, 2026	18.51	18.71	18.71	18.75	18.41	1.4M
January 15, 2026	18.5	18.54	18.54	18.73	18.4	1.91M
January 14, 2026	18.26	18.46	18.46	18.46	18.11	1.92M
January 13, 2026	18.01	18.23	18.23	18.4	17.94	1.53M
January 12, 2026	18	17.96	17.96	18.18	17.6	2.26M
January 09, 2026	18.17	18.05	18.05	18.32	18.03	1.33M
January 08, 2026	18.03	18.21	18.21	18.3	18.03	2.27M
January 07, 2026	17.82	18.09	18.09	18.23	17.81	3.96M
January 06, 2026	17.56	17.73	17.73	17.8	17.52	2.66M
January 05, 2026	17.45	17.67	17.67	17.68	17.27	1.74M
January 02, 2026	17.29	17.46	17.46	17.52	17.16	2.04M
December 31, 2025	17.28	17.37	17.37	17.41	17.25	1.73M
December 30, 2025	17.53	17.54	17.25	17.64	17.47	1.33M
December 29, 2025	17.57	17.49	17.2	17.63	17.44	1.41M
December 26, 2025	17.57	17.5	17.21	17.64	17.4	1.3M
December 24, 2025	17.32	17.49	17.2	17.52	17.28	541,542
December 23, 2025	17.44	17.26	17.26	17.52	17.25	1.66M
December 22, 2025	17.52	17.49	17.49	17.55	17.4	1.58M
December 19, 2025	17.4	17.52	17.52	17.57	17.36	3.56M
December 18, 2025	17.59	17.45	17.45	17.64	17.44	1.91M
December 17, 2025	17.53	17.51	17.51	17.69	17.34	2.41M
December 16, 2025	17.85	17.57	17.57	17.91	17.54	2.51M
December 15, 2025	17.8	17.84	17.84	17.89	17.68	2.01M
December 12, 2025	17.67	17.67	17.67	17.73	17.52	1.45M
December 11, 2025	17.68	17.65	17.65	17.84	17.54	1.72M
December 10, 2025	17.33	17.6	17.6	17.72	17.24	2.61M
December 09, 2025	17.38	17.29	17.29	17.6	17.29	1.86M
December 08, 2025	17.38	17.29	17.29	17.43	17.2	2.01M
December 05, 2025	17.41	17.43	17.43	17.77	17.41	2.54M
December 04, 2025	17.48	17.53	17.53	17.65	17.41	1.57M
December 03, 2025	17.49	17.53	17.53	17.67	17.39	1.73M
December 02, 2025	17.57	17.43	17.43	17.62	17.35	2.28M
December 01, 2025	17.48	17.49	17.49	17.65	17.42	1.45M
November 28, 2025	17.63	17.57	17.57	17.65	17.48	1.02M
November 26, 2025	17.74	17.55	17.55	17.91	17.47	4.71M
November 25, 2025	18.57	17.73	17.73	18.68	17.61	6.32M
November 24, 2025	18.3	18.46	18.46	18.54	18.23	1.68M

Broadstone Net Lease, Inc. (BNL) NYSE