Broadstone Net Lease Inc. (BNL)
17.05
-0.10 (-0.58%)
At close: Mar 27, 2025, 3:59 PM
17.14
0.51%
After-hours: Mar 27, 2025, 08:00 PM EDT
BNL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 16.86 | 17.17 | 16.88 | 17.15 | 0.35 | 2.08% | 2,801,100 |
| Mar 25, 2025 | 17.23 | 17.23 | 16.68 | 16.80 | -0.40 | -2.33% | 3,416,000 |
| Mar 24, 2025 | 16.96 | 17.27 | 16.93 | 17.20 | 0.34 | 2.02% | 1,132,723 |
| Mar 21, 2025 | 17.06 | 17.10 | 16.79 | 16.86 | -0.31 | -1.81% | 2,385,079 |
| Mar 20, 2025 | 17.21 | 17.33 | 17.04 | 17.17 | -0.08 | -0.46% | 908,417 |
| Mar 19, 2025 | 17.14 | 17.30 | 16.98 | 17.25 | 0.04 | 0.23% | 1,217,147 |
| Mar 18, 2025 | 17.15 | 17.24 | 17.08 | 17.21 | 0.10 | 0.58% | 1,464,000 |
| Mar 17, 2025 | 17.07 | 17.28 | 17.07 | 17.11 | 0.05 | 0.29% | 984,603 |
| Mar 14, 2025 | 16.75 | 17.09 | 16.63 | 17.06 | 0.40 | 2.40% | 938,500 |
| Mar 13, 2025 | 16.77 | 17.07 | 16.66 | 16.66 | -0.02 | -0.12% | 782,432 |
| Mar 12, 2025 | 16.86 | 16.87 | 16.52 | 16.68 | -0.24 | -1.42% | 1,649,730 |
| Mar 11, 2025 | 17.07 | 17.20 | 16.79 | 16.92 | -0.04 | -0.24% | 2,098,300 |
| Mar 10, 2025 | 17.06 | 17.36 | 16.96 | 16.96 | -0.01 | -0.06% | 1,922,200 |
| Mar 7, 2025 | 16.92 | 17.19 | 16.86 | 16.97 | 0.11 | 0.65% | 1,413,338 |
| Mar 6, 2025 | 16.73 | 16.92 | 16.51 | 16.86 | 0.02 | 0.12% | 1,317,642 |
| Mar 5, 2025 | 16.64 | 16.92 | 16.64 | 16.84 | 0.11 | 0.66% | 988,528 |
| Mar 4, 2025 | 16.86 | 17.04 | 16.72 | 16.73 | -0.11 | -0.65% | 882,200 |
| Mar 3, 2025 | 17.00 | 17.00 | 16.68 | 16.84 | -0.01 | -0.06% | 841,817 |
| Feb 28, 2025 | 16.88 | 16.95 | 16.68 | 16.85 | 0.04 | 0.24% | 1,477,000 |
| Feb 27, 2025 | 16.59 | 17.06 | 16.59 | 16.81 | 0.17 | 1.02% | 1,371,300 |
| Feb 26, 2025 | 16.47 | 16.65 | 16.47 | 16.64 | 0.11 | 0.67% | 1,151,359 |
| Feb 25, 2025 | 16.29 | 16.62 | 16.21 | 16.53 | 0.31 | 1.91% | 1,097,450 |
| Feb 24, 2025 | 16.00 | 16.29 | 15.91 | 16.22 | 0.26 | 1.63% | 977,748 |
| Feb 21, 2025 | 16.17 | 16.17 | 15.90 | 15.96 | -0.07 | -0.44% | 1,015,400 |
| Feb 20, 2025 | 15.13 | 16.10 | 15.10 | 16.03 | 0.48 | 3.09% | 1,439,066 |
| Feb 19, 2025 | 15.43 | 15.73 | 15.40 | 15.55 | -0.13 | -0.83% | 814,322 |
| Feb 18, 2025 | 15.30 | 15.73 | 15.30 | 15.68 | 0.33 | 2.15% | 1,274,017 |
| Feb 14, 2025 | 15.70 | 15.72 | 15.32 | 15.35 | -0.27 | -1.73% | 1,108,946 |
| Feb 13, 2025 | 15.29 | 15.68 | 15.28 | 15.62 | 0.41 | 2.70% | 1,160,200 |
| Feb 12, 2025 | 15.20 | 15.33 | 15.15 | 15.21 | -0.28 | -1.81% | 810,600 |
| Feb 11, 2025 | 15.27 | 15.50 | 15.27 | 15.49 | 0.11 | 0.72% | 759,205 |
| Feb 10, 2025 | 15.51 | 15.52 | 15.34 | 15.38 | -0.14 | -0.90% | 931,600 |
| Feb 7, 2025 | 15.75 | 15.79 | 15.50 | 15.52 | -0.28 | -1.77% | 1,818,435 |
| Feb 6, 2025 | 15.70 | 15.81 | 15.53 | 15.80 | 0.12 | 0.77% | 1,027,200 |
| Feb 5, 2025 | 15.68 | 15.79 | 15.63 | 15.68 | 0.09 | 0.58% | 913,510 |
| Feb 4, 2025 | 15.49 | 15.63 | 15.42 | 15.59 | -0.04 | -0.26% | 764,225 |
| Feb 3, 2025 | 15.57 | 15.74 | 15.30 | 15.63 | -0.11 | -0.70% | 911,600 |
| Jan 31, 2025 | 15.72 | 15.87 | 15.63 | 15.74 | -0.04 | -0.25% | 1,960,900 |
| Jan 30, 2025 | 16.00 | 16.01 | 15.64 | 15.78 | -0.02 | -0.13% | 2,334,435 |
| Jan 29, 2025 | 16.14 | 16.19 | 15.67 | 15.80 | -0.37 | -2.29% | 619,500 |
| Jan 28, 2025 | 16.25 | 16.42 | 16.07 | 16.17 | -0.17 | -1.04% | 885,501 |
| Jan 27, 2025 | 16.10 | 16.51 | 16.09 | 16.34 | 0.30 | 1.87% | 1,267,800 |
| Jan 24, 2025 | 15.76 | 16.11 | 15.74 | 16.04 | 0.19 | 1.20% | 1,363,206 |
| Jan 23, 2025 | 15.64 | 15.87 | 15.52 | 15.85 | 0.18 | 1.15% | 1,058,722 |
| Jan 22, 2025 | 15.94 | 15.94 | 15.65 | 15.67 | -0.37 | -2.31% | 795,453 |
| Jan 21, 2025 | 15.87 | 16.04 | 15.85 | 16.04 | 0.29 | 1.84% | 619,300 |
| Jan 17, 2025 | 15.96 | 15.96 | 15.70 | 15.75 | -0.12 | -0.76% | 781,800 |
| Jan 16, 2025 | 15.65 | 15.89 | 15.62 | 15.87 | 0.23 | 1.47% | 596,849 |
| Jan 15, 2025 | 15.79 | 15.84 | 15.60 | 15.64 | 0.16 | 1.03% | 866,700 |
| Jan 14, 2025 | 15.31 | 15.54 | 15.25 | 15.48 | 0.17 | 1.11% | 965,221 |