Broadstone Net Lease Inc. (BNL)
NYSE: BNL
· Real-Time Price · USD
18.68
0.30 (1.63%)
At close: Oct 03, 2025, 3:59 PM
18.68
0.03%
After-hours: Oct 03, 2025, 06:20 PM EDT
BNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.50 | 18.73 | 18.48 | 18.68 | 18.68 | 1.63% | 2,107,869 |
| Oct 2, 2025 | 18.30 | 18.43 | 18.17 | 18.38 | 18.38 | 0.16% | 2,363,400 |
| Oct 1, 2025 | 17.94 | 18.41 | 17.86 | 18.35 | 18.35 | 2.69% | 2,553,500 |
| Sep 30, 2025 | 17.62 | 17.88 | 17.53 | 17.87 | 17.87 | 0.06% | 1,766,815 |
| Sep 29, 2025 | 18.04 | 18.07 | 17.77 | 17.86 | 17.57 | -1.43% | 2,254,233 |
| Sep 26, 2025 | 17.93 | 18.12 | 17.93 | 18.12 | 17.83 | 1.17% | 2,033,742 |
| Sep 25, 2025 | 18.12 | 18.18 | 17.85 | 17.91 | 17.62 | -0.83% | 1,843,347 |
| Sep 24, 2025 | 18.31 | 18.33 | 18.04 | 18.06 | 17.77 | -1.31% | 1,522,200 |
| Sep 23, 2025 | 18.24 | 18.41 | 18.22 | 18.30 | 18.00 | 0.11% | 1,111,500 |
| Sep 22, 2025 | 18.30 | 18.35 | 18.17 | 18.28 | 17.98 | -0.27% | 1,111,048 |
| Sep 19, 2025 | 18.53 | 18.62 | 18.29 | 18.33 | 18.03 | -1.19% | 2,737,200 |
| Sep 18, 2025 | 18.39 | 18.63 | 18.32 | 18.55 | 18.25 | 0.60% | 1,234,131 |
| Sep 17, 2025 | 18.56 | 18.74 | 18.40 | 18.44 | 18.14 | -0.32% | 1,169,474 |
| Sep 16, 2025 | 18.51 | 18.65 | 18.41 | 18.50 | 18.20 | -0.54% | 1,303,700 |
| Sep 15, 2025 | 18.81 | 18.86 | 18.59 | 18.60 | 18.30 | -0.96% | 1,446,821 |
| Sep 12, 2025 | 18.77 | 18.86 | 18.69 | 18.78 | 18.48 | 0.11% | 761,800 |
| Sep 11, 2025 | 18.66 | 18.81 | 18.65 | 18.76 | 18.46 | 0.75% | 877,200 |
| Sep 10, 2025 | 18.54 | 18.67 | 18.54 | 18.62 | 18.32 | 0.38% | 949,546 |
| Sep 9, 2025 | 18.51 | 18.65 | 18.41 | 18.55 | 18.25 | 0.05% | 1,620,416 |
| Sep 8, 2025 | 18.58 | 18.63 | 18.47 | 18.54 | 18.24 | -0.75% | 946,700 |
Page 1 of 64