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 $1,839.72 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,079.2, while $1000 invested 1 year ago would be worth $1,217.29. This corresponds to total returns of 83.97%, 7.92%, 21.73%, respectively, with annualized returns of 10.82%, 1.54%, 21.73%.

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
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
July 07, 2026	21.35	21.4	21.4	21.62	21.28	1.6M
July 06, 2026	21.22	21.09	21.09	21.31	21.09	2.13M
July 02, 2026	20.9	21.25	21.25	21.27	20.9	2.83M
July 01, 2026	20.72	20.78	20.78	20.9	20.67	2.82M
June 30, 2026	20.7	20.67	20.67	21.01	20.67	1.94M
June 29, 2026	21.27	21.16	21.16	21.27	20.76	2.49M
June 26, 2026	21.15	21.21	21.21	21.36	21.05	4.69M
June 25, 2026	21.19	21.02	21.02	21.3	20.77	1.48M
June 24, 2026	21.1	21.09	21.09	21.23	20.92	2.23M
June 23, 2026	20.91	21.05	21.05	21.11	20.82	1.44M
June 22, 2026	20.55	20.75	20.75	20.9	20.52	1.93M
June 18, 2026	20.45	20.58	20.58	20.77	20.4	3.73M
June 17, 2026	20.8	20.38	20.38	21.05	20.27	1.28M
June 16, 2026	20.93	20.94	20.94	21.07	20.81	1.4M
June 15, 2026	20.99	20.79	20.79	21.1	20.73	1.51M
June 12, 2026	20.79	21.07	21.07	21.08	20.75	1.68M
June 11, 2026	21.22	20.9	20.9	21.5	20.89	1.39M
June 10, 2026	21.12	21.08	21.08	21.35	21.02	1.35M
June 09, 2026	20.8	20.94	20.94	21.05	20.64	1.6M
June 08, 2026	20.7	20.63	20.63	20.83	20.54	2.23M
June 05, 2026	20.29	20.58	20.58	20.74	20.28	1.78M
June 04, 2026	20.04	20.22	20.22	20.54	20.04	1.75M
June 03, 2026	20.12	20.18	20.18	20.33	20.12	1.47M
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