Broadstone Net Lease Inc. (BNL)
NYSE: BNL
· Real-Time Price · USD
16.70
-0.05 (-0.27%)
At close: Aug 14, 2025, 3:59 PM
16.71
0.03%
After-hours: Aug 14, 2025, 04:45 PM EDT
BNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.64 | 16.73 | 16.58 | 16.71 | 16.71 | -0.18% | 1,152,710 |
| Aug 13, 2025 | 16.77 | 16.78 | 16.56 | 16.74 | 16.74 | 0.42% | 2,355,026 |
| Aug 12, 2025 | 16.71 | 16.74 | 16.48 | 16.67 | 16.67 | 0.18% | 927,438 |
| Aug 11, 2025 | 16.79 | 16.86 | 16.61 | 16.64 | 16.64 | -1.01% | 990,248 |
| Aug 8, 2025 | 16.90 | 16.95 | 16.78 | 16.81 | 16.81 | -0.30% | 838,928 |
| Aug 7, 2025 | 16.77 | 16.93 | 16.64 | 16.86 | 16.86 | 0.66% | 1,331,700 |
| Aug 6, 2025 | 16.90 | 16.95 | 16.66 | 16.75 | 16.75 | -0.77% | 1,414,700 |
| Aug 5, 2025 | 16.75 | 16.93 | 16.70 | 16.88 | 16.88 | 0.96% | 2,078,910 |
| Aug 4, 2025 | 16.28 | 16.81 | 16.25 | 16.72 | 16.72 | 3.02% | 2,508,341 |
| Aug 1, 2025 | 16.26 | 16.48 | 16.05 | 16.23 | 16.23 | -0.06% | 1,611,293 |
| Jul 31, 2025 | 16.06 | 16.53 | 16.05 | 16.24 | 16.24 | 2.07% | 2,772,929 |
| Jul 30, 2025 | 16.07 | 16.23 | 15.80 | 15.91 | 15.91 | -1.18% | 1,884,300 |
| Jul 29, 2025 | 15.91 | 16.15 | 15.77 | 16.10 | 16.10 | 2.09% | 1,175,925 |
| Jul 28, 2025 | 15.88 | 16.00 | 15.77 | 15.77 | 15.77 | -0.69% | 1,036,800 |
| Jul 25, 2025 | 15.88 | 15.88 | 15.67 | 15.88 | 15.88 | 0.25% | 661,200 |
| Jul 24, 2025 | 15.80 | 15.91 | 15.75 | 15.84 | 15.84 | -0.19% | 686,139 |
| Jul 23, 2025 | 16.00 | 16.04 | 15.83 | 15.87 | 15.87 | -0.94% | 780,700 |
| Jul 22, 2025 | 15.75 | 16.07 | 15.75 | 16.02 | 16.02 | 1.59% | 1,380,425 |
| Jul 21, 2025 | 15.89 | 16.00 | 15.76 | 15.77 | 15.77 | 0.00% | 865,446 |
| Jul 18, 2025 | 15.76 | 15.83 | 15.70 | 15.77 | 15.77 | 0.13% | 1,732,709 |