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 $1,540.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $914.68, while $1000 invested 1 year ago would be worth $1,009.13. This corresponds to total returns of 54.09%, -8.53%, 0.91%, respectively, with annualized returns of 7.28%, -1.77%, 0.91%.

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
November 11, 2026	17.74	17.69	17.69	17.82	17.52	1.09M
November 10, 2026	17.73	17.85	17.85	17.9	17.69	1.42M
November 09, 2026	17.73	17.84	17.84	17.95	17.56	3.22M
November 06, 2026	17.43	17.51	17.51	17.72	17.38	2.69M
November 05, 2026	18.15	17.73	17.73	18.27	17.57	4.5M
November 04, 2026	18.26	18.03	18.03	18.3	17.48	8.58M
November 03, 2026	17.52	17.98	17.98	17.98	17.47	5.35M
November 02, 2026	17.24	17.59	17.59	17.65	17	3.8M
October 30, 2026	17.45	17.1	17.1	17.5	17.03	2.57M
October 29, 2026	16.82	17.4	17.4	17.53	16.7	5.21M
October 28, 2026	17.11	16.86	16.86	17.11	16.72	3.92M
October 27, 2026	17.36	17.18	17.18	17.41	17.11	4.62M
October 26, 2026	17.41	17.22	17.22	17.53	17.2	3.56M
October 23, 2026	17.64	17.36	17.36	17.78	17.24	3.69M
October 22, 2026	17.16	17.55	17.55	17.74	17.15	5.14M
October 21, 2026	17.85	17.23	17.23	17.85	17.13	2.74M
October 20, 2026	17.88	17.76	17.76	18.01	17.6	2.22M
October 19, 2026	18.05	17.66	17.66	18.1	17.6	2.09M
October 16, 2026	18.24	18.13	18.13	18.3	18.1	2.62M
October 15, 2026	18.25	18.15	18.15	18.36	18.07	3.03M
October 14, 2026	18.19	18	18	18.82	17.9	2.32M
October 13, 2026	18.63	18.32	18.32	18.63	18.19	1.85M
October 12, 2026	18.2	18.42	18.42	18.46	18.19	1.3M
October 09, 2026	18.32	18.26	18.26	18.4	18.18	1.57M
October 08, 2026	18.33	18.24	18.24	18.38	17.93	2.57M
October 07, 2026	18.26	18.28	18.28	18.67	18.25	1.86M
October 06, 2026	18.43	18.63	18.63	18.63	18.42	1.9M
October 05, 2026	18.56	18.4	18.4	18.61	18.38	2.01M
October 02, 2026	18.42	18.56	18.56	18.7	18.24	2.09M
October 01, 2026	18.43	18.25	18.25	18.55	18.17	2.12M
September 30, 2026	18.67	18.5	18.5	18.67	18.49	2.32M
September 29, 2026	18.74	18.88	18.88	18.95	18.7	1.49M
September 28, 2026	18.87	18.84	18.84	18.93	18.68	1.22M
September 25, 2026	18.89	18.91	18.91	18.95	18.77	1.26M
September 24, 2026	18.94	18.9	18.9	19.02	18.69	1.46M
September 23, 2026	19.03	18.91	18.91	19.03	18.8	2.05M
September 22, 2026	19.37	19.12	19.12	19.37	18.94	3.57M
September 21, 2026	19.33	19.28	19.28	19.47	19.21	1.38M
September 18, 2026	19.17	19.2	19.2	19.25	19.04	5.42M
September 17, 2026	19.59	19.22	19.22	19.77	19.22	1.61M
September 16, 2026	20.01	19.42	19.42	20.15	19.32	1.87M
September 15, 2026	20.24	19.97	19.97	20.37	19.92	2.22M
September 11, 2026	20.59	20.42	20.42	20.7	20.37	1.09M
September 10, 2026	20.76	20.53	20.53	20.8	20.49	1.11M
September 09, 2026	20.96	20.71	20.71	20.96	20.58	1.24M
September 08, 2026	20.73	20.96	20.96	21.02	20.71	2.12M
September 04, 2026	20.8	20.81	20.81	20.98	20.77	1.4M
September 03, 2026	21.16	20.87	20.87	21.37	20.87	1.91M
September 02, 2026	20.96	21.02	21.02	21.13	20.74	2.27M
September 01, 2026	20.89	20.82	20.82	20.99	20.53	1.91M
August 31, 2026	21.17	20.86	20.86	21.17	20.82	1.73M
August 28, 2026	21.21	21.09	21.09	21.27	21.08	1.21M
August 27, 2026	21.16	21.13	21.13	21.32	21.06	984,370
August 26, 2026	21.58	21.31	21.31	21.58	21.26	904,234
August 25, 2026	21.4	21.55	21.55	21.57	21.29	2.19M
August 24, 2026	21.21	21.2	21.2	21.37	21.06	2.17M
August 21, 2026	21.28	21.12	21.12	21.28	21.02	1M
August 20, 2026	21.04	21.21	21.21	21.33	20.86	1.22M
August 19, 2026	20.57	21.15	21.15	21.15	20.57	3.46M
August 18, 2026	21.24	20.78	20.78	21.34	20.74	3.94M