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 $1,589.72 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $953.5, while $1000 invested 1 year ago would be worth $1,025.86. This corresponds to total returns of 58.97%, -4.65%, 2.59%, respectively, with annualized returns of 7.97%, -0.95%, 2.59%.

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
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
August 17, 2026	21.27	21.22	21.22	21.32	21.02	1.87M
August 14, 2026	21.24	21.39	21.39	21.46	21.22	1.74M
August 13, 2026	21.06	21.24	21.24	21.35	21.06	1.32M
August 12, 2026	20.68	21.07	21.07	21.07	20.68	3.44M
August 11, 2026	20.54	20.65	20.65	20.78	20.36	2.29M
August 10, 2026	20.83	20.46	20.46	20.89	20.45	4.37M
August 07, 2026	20.88	20.93	20.93	20.94	20.55	6.56M
August 06, 2026	21.46	21.16	21.16	21.53	21.08	1.37M
August 05, 2026	21.22	21.2	21.2	21.38	21.04	2.3M
August 04, 2026	21.23	21.16	21.16	21.29	20.94	2.05M
August 03, 2026	21.39	21.26	21.26	21.62	21.11	1.77M
July 31, 2026	21.39	21.41	21.41	21.52	21.28	1.5M
July 30, 2026	22.16	21.5	21.5	22.16	21.26	4.79M
July 29, 2026	22.58	22.15	22.15	22.68	22.04	1.65M
July 28, 2026	22.64	22.4	22.4	22.82	22.3	1.65M
July 27, 2026	22.35	22.39	22.39	22.72	22.3	1.45M
July 24, 2026	22.35	22.36	22.36	22.53	22.18	1.17M
July 23, 2026	22.68	22.36	22.36	22.79	22.29	1.22M
July 22, 2026	22.79	22.69	22.69	22.91	22.61	879,024
July 21, 2026	22.67	22.84	22.84	22.89	22.63	1.04M
July 20, 2026	22.97	22.72	22.72	22.97	22.58	1.23M
July 17, 2026	22.78	22.8	22.8	23.1	22.59	1.84M
July 16, 2026	21.82	22.79	22.79	22.81	21.82	1.61M
July 15, 2026	21.9	21.82	21.82	22.12	21.79	1.18M
July 14, 2026	21.97	21.87	21.87	22.04	21.85	2.08M
July 13, 2026	21.98	21.94	21.94	22.15	21.81	1.52M
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