Broadstone Net Lease Inc. (BNL)
NYSE: BNL
· Real-Time Price · USD
18.79
0.03 (0.16%)
At close: Sep 12, 2025, 3:59 PM
18.78
-0.03%
After-hours: Sep 12, 2025, 06:45 PM EDT
BNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.77 | 18.86 | 18.69 | 18.78 | 18.78 | 0.11% | 759,675 |
| Sep 11, 2025 | 18.66 | 18.81 | 18.65 | 18.76 | 18.76 | 0.75% | 877,200 |
| Sep 10, 2025 | 18.54 | 18.67 | 18.54 | 18.62 | 18.62 | 0.38% | 949,546 |
| Sep 9, 2025 | 18.51 | 18.65 | 18.41 | 18.55 | 18.55 | 0.05% | 1,620,416 |
| Sep 8, 2025 | 18.58 | 18.63 | 18.47 | 18.54 | 18.54 | -0.75% | 946,700 |
| Sep 5, 2025 | 18.61 | 18.70 | 18.45 | 18.68 | 18.68 | 1.08% | 995,887 |
| Sep 4, 2025 | 18.69 | 18.75 | 18.30 | 18.48 | 18.48 | -0.70% | 1,641,421 |
| Sep 3, 2025 | 18.41 | 18.65 | 18.41 | 18.61 | 18.61 | 0.81% | 1,500,102 |
| Sep 2, 2025 | 18.45 | 18.55 | 18.30 | 18.46 | 18.46 | -0.70% | 1,950,900 |
| Aug 29, 2025 | 18.48 | 18.65 | 18.45 | 18.59 | 18.59 | 0.76% | 1,473,312 |
| Aug 28, 2025 | 18.39 | 18.45 | 18.22 | 18.45 | 18.45 | 0.38% | 1,076,841 |
| Aug 27, 2025 | 18.35 | 18.45 | 18.23 | 18.38 | 18.38 | 0.38% | 1,155,600 |
| Aug 26, 2025 | 18.18 | 18.37 | 18.08 | 18.31 | 18.31 | 0.49% | 1,925,653 |
| Aug 25, 2025 | 18.15 | 18.35 | 18.13 | 18.22 | 18.22 | -0.11% | 1,333,319 |
| Aug 22, 2025 | 17.98 | 18.45 | 17.89 | 18.24 | 18.24 | 2.47% | 3,932,265 |
| Aug 21, 2025 | 17.66 | 17.88 | 17.55 | 17.80 | 17.80 | 2.36% | 4,065,600 |
| Aug 20, 2025 | 17.19 | 17.50 | 17.09 | 17.39 | 17.39 | 1.64% | 2,009,800 |
| Aug 19, 2025 | 16.90 | 17.11 | 16.73 | 17.11 | 17.11 | 3.07% | 1,379,840 |
| Aug 18, 2025 | 16.82 | 16.82 | 16.60 | 16.60 | 16.60 | -1.07% | 1,113,646 |
| Aug 15, 2025 | 16.69 | 16.78 | 16.62 | 16.78 | 16.78 | 0.42% | 1,183,411 |