Education
About Us
Working with TipRanks
Follow Us
Broadstone Net Lease (BNL)
NYSE:BNL
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
18.28
18.75
18.26
18.72
18.72
+2.30%
1,863,190
1.08
Feb 02, 2026
18.31
18.52
18.24
18.30
18.30
-1.13%
1,846,380
1.07
Jan 30, 2026
18.29
18.55
18.17
18.51
18.51
+0.76%
1,886,433
1.10
Jan 29, 2026
18.06
18.39
17.96
18.37
18.37
+2.34%
1,476,005
0.86
Jan 28, 2026
18.33
18.37
17.88
17.95
17.95
-1.97%
1,119,671
0.65
Jan 27, 2026
18.46
18.50
18.27
18.31
18.31
-0.87%
1,414,495
0.80
Jan 26, 2026
18.51
18.61
18.41
18.47
18.47
-0.32%
1,159,571
0.65
Jan 23, 2026
18.35
18.54
18.30
18.53
18.53
+0.60%
1,345,512
0.75
Jan 22, 2026
18.66
18.79
18.42
18.42
18.42
-1.44%
1,208,017
0.67
Jan 21, 2026
18.68
18.77
18.47
18.69
18.69
+0.05%
1,866,845
1.05
Jan 20, 2026
18.53
18.75
18.47
18.68
18.68
-0.16%
1,182,193
0.67
Jan 19, 2026
18.51
18.75
18.41
18.71
18.71
0.00%
0
0.00
Jan 16, 2026
18.51
18.75
18.41
18.71
18.71
+0.92%
1,400,091
0.79
Jan 15, 2026
18.50
18.73
18.40
18.54
18.54
+0.43%
1,907,411
1.08
Jan 14, 2026
18.26
18.46
18.11
18.46
18.46
+1.26%
1,916,931
1.08
Jan 13, 2026
18.01
18.40
17.94
18.23
18.23
+1.50%
1,534,018
0.87
Jan 12, 2026
18.00
18.18
17.60
17.96
17.96
-0.50%
2,256,096
1.28
Jan 09, 2026
18.17
18.32
18.03
18.05
18.05
-0.88%
1,327,858
0.75
Jan 08, 2026
18.03
18.30
18.03
18.21
18.21
+0.66%
2,270,386
1.29
Jan 07, 2026
17.82
18.23
17.81
18.09
18.09
+2.03%
3,959,060
2.27
Jan 06, 2026
17.56
17.80
17.52
17.73
17.73
+0.34%
2,664,272
1.55
Jan 05, 2026
17.45
17.69
17.28
17.67
17.67
+1.20%
1,743,267
1.02
Jan 02, 2026
17.29
17.52
17.16
17.46
17.46
+0.52%
2,040,689
1.19
Jan 01, 2026
17.28
17.41
17.25
17.37
17.37
0.00%
0
0.00
Dec 31, 2025
17.28
17.41
17.25
17.37
17.37
-0.97%
1,734,064
0.99
Dec 30, 2025
17.53
17.64
17.47
17.54
17.54
+0.29%
1,330,841
0.75
Dec 29, 2025
17.57
17.63
17.44
17.49
17.49
-0.06%
1,413,071
0.79
Dec 26, 2025
17.57
17.64
17.40
17.50
17.50
+0.06%
1,304,588
0.73
Dec 25, 2025
17.32
17.52
17.28
17.49
17.49
0.00%
0
0.00
Dec 24, 2025
17.32
17.52
17.28
17.49
17.49
+1.33%
541,542
0.29
Dec 23, 2025
17.44
17.52
17.25
17.26
17.26
-1.32%
1,664,733
0.90
Dec 22, 2025
17.52
17.55
17.40
17.49
17.49
-0.17%
1,584,664
0.85
Dec 19, 2025
17.40
17.57
17.36
17.52
17.52
+0.40%
3,556,893
1.96
Dec 18, 2025
17.59
17.64
17.44
17.45
17.45
-0.34%
1,909,839
1.06
Dec 17, 2025
17.53
17.69
17.34
17.51
17.51
-0.34%
2,413,657
1.33
Dec 16, 2025
17.85
17.91
17.54
17.57
17.57
-1.51%
2,513,964
1.40
Dec 15, 2025
17.80
17.89
17.68
17.84
17.84
+0.96%
2,013,630
1.13
Dec 12, 2025
17.67
17.73
17.52
17.67
17.67
+0.11%
1,454,346
0.82
Dec 11, 2025
17.68
17.84
17.54
17.65
17.65
+0.28%
1,723,556
0.97
Dec 10, 2025
17.33
17.72
17.24
17.60
17.60
+1.79%
2,610,430
1.50
Dec 09, 2025
17.38
17.60
17.29
17.29
17.29
0.00%
1,862,726
1.08
Dec 08, 2025
17.38
17.44
17.21
17.29
17.29
-0.80%
2,010,418
1.18
Dec 05, 2025
17.41
17.77
17.41
17.43
17.43
-0.57%
2,535,321
1.50
Dec 04, 2025
17.48
17.65
17.41
17.53
17.53
0.00%
1,929,321
1.15
Dec 03, 2025
17.49
17.67
17.39
17.53
17.53
+0.57%
1,731,227
1.04
Dec 02, 2025
17.57
17.62
17.36
17.43
17.43
-0.34%
2,278,434
1.38
Dec 01, 2025
17.48
17.65
17.42
17.49
17.49
-0.46%
1,447,443
0.87
Nov 28, 2025
17.63
17.65
17.48
17.57
17.57
+0.11%
1,023,088
0.61
Nov 27, 2025
17.74
17.91
17.47
17.55
17.55
0.00%
0
0.00
Nov 26, 2025
17.74
17.91
17.47
17.55
17.55
-1.02%
4,711,909
2.91
Rows: