Skip to main content
IC
Broadstone Net Lease, Inc. (BNL)
NYSE: BNL · Real-Time Price · USD
16.28
-0.05 (-0.31%)
At close: May 12, 2025, 4:00 PM
16.28
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Broadstone Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.5616.5916.2616.2816.28-0.31%1,039,916
May 9, 202516.3016.4016.1916.3316.330.31%804,857
May 8, 202516.3016.3516.1116.2816.280.06%1,315,150
May 7, 202516.2216.5416.1316.2716.271.88%2,056,818
May 6, 202516.0016.0515.8115.9715.97-0.37%965,405
May 5, 202516.1516.2116.0216.0316.03-1.05%1,104,174
May 2, 202516.0416.2115.9216.2016.202.14%1,401,594
May 1, 202515.6816.0715.4415.8615.86-1.98%2,005,882
Apr 30, 202516.0616.2215.8716.1816.180.81%1,726,838
Apr 29, 202515.9416.3015.8316.0516.050.50%2,595,345
Apr 28, 202515.9016.0515.8215.9715.970.25%1,025,641
Apr 25, 202515.8915.9515.7715.9315.93-0.06%588,618
Apr 24, 202516.1216.1415.8915.9415.94-0.93%740,821
Apr 23, 202516.3216.3615.9716.0916.09-0.37%908,269
Apr 22, 202516.0816.2315.9316.1516.151.32%1,550,896
Apr 21, 202516.0116.0815.7315.9415.94-0.93%1,250,384
Apr 17, 202515.9116.2715.9116.0916.090.88%746,334
Apr 16, 202515.7916.1115.7915.9515.951.14%1,167,837
Apr 15, 202515.5515.8715.5515.7715.770.96%781,727
Apr 14, 202515.1715.6915.1515.6215.623.65%1,548,074
Apr 11, 202514.8615.1314.5715.0715.071.14%1,256,906
Apr 10, 202515.2415.4014.4914.9014.90-2.99%2,462,370
Apr 9, 202514.4515.6113.9615.3615.364.35%3,390,574
Apr 8, 202515.6215.6514.5014.7214.72-3.79%2,525,706
Apr 7, 202515.8016.2515.1615.3015.30-5.44%2,347,766
Apr 4, 202516.5016.6016.1316.1816.18-3.23%1,813,308
Apr 3, 202516.9717.0916.6416.7216.72-2.39%1,712,453
Apr 2, 202517.0917.2016.9617.1317.130.18%1,309,771
Apr 1, 202517.1117.1416.8817.1017.100.35%1,181,135
Mar 31, 202516.7817.1316.7117.0417.040.41%1,816,769
Mar 28, 202517.1517.1516.7916.9716.69-0.47%1,406,677
Mar 27, 202517.1617.2017.0417.0516.77-0.58%1,791,267
Mar 26, 202516.8617.1816.8117.1516.862.08%3,454,139
Mar 25, 202517.2317.2316.6816.8016.52-2.33%3,415,959
Mar 24, 202516.9617.2816.9317.2016.912.02%1,132,723
Mar 21, 202517.0617.1016.7916.8616.58-1.81%2,385,079
Mar 20, 202517.2117.3317.0417.1716.88-0.46%908,417
Mar 19, 202517.1417.3016.9817.2516.960.23%1,217,147
Mar 18, 202517.1517.2417.0817.2116.920.58%1,463,986
Mar 17, 202517.0717.2817.0717.1116.820.29%984,603
Mar 14, 202516.7517.0916.6317.0616.782.40%938,459
Mar 13, 202516.7717.0716.6616.6616.38-0.12%782,432
Mar 12, 202516.8616.8716.5216.6816.40-1.42%1,649,730
Mar 11, 202517.0717.2016.7916.9216.64-0.24%2,098,278
Mar 10, 202517.0617.3716.9616.9616.68-0.06%1,922,180
Mar 7, 202516.9217.1916.8616.9716.690.65%1,413,338
Mar 6, 202516.7316.9216.5116.8616.580.12%1,317,642
Mar 5, 202516.6416.9216.6416.8416.560.66%988,528
Mar 4, 202516.8617.0416.7216.7316.45-0.65%882,155
Mar 3, 202517.0017.0016.6916.8416.56-0.06%841,817