Broadstone Net Lease (BNL)
NYSE:BNL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
19.44
19.84
19.44
19.74
19.74
+1.18%
3,755,123
1.66
Apr 08, 2026
18.99
19.55
18.51
19.51
19.51
+3.39%
33,400,609
19.04
Apr 07, 2026
19.07
19.18
18.76
18.87
18.87
+1.94%
8,476,486
5.12
Apr 06, 2026
18.62
18.68
18.44
18.51
18.51
-0.59%
1,202,979
0.71
Apr 03, 2026
18.59
18.74
18.44
18.62
18.62
0.00%
0
0.00
Apr 02, 2026
18.59
18.74
18.44
18.62
18.62
+0.65%
1,237,541
0.71
Apr 01, 2026
18.24
18.50
18.10
18.50
18.50
+1.26%
1,827,385
1.04
Mar 31, 2026
18.46
18.56
18.23
18.27
18.27
-0.09%
1,601,012
0.93
Mar 30, 2026
18.64
18.78
18.47
18.58
18.29
+0.65%
1,557,701
0.90
Mar 27, 2026
18.63
18.78
18.44
18.46
18.17
-1.13%
1,163,505
0.67
Mar 26, 2026
18.58
18.87
18.58
18.67
18.38
+0.22%
1,371,309
0.79
Mar 25, 2026
18.79
18.86
18.48
18.63
18.34
-0.43%
1,449,854
0.84
Mar 24, 2026
18.57
18.84
18.45
18.71
18.42
+0.43%
1,657,078
0.97
Mar 23, 2026
18.81
19.00
18.62
18.63
18.34
-0.05%
1,979,230
1.18
Mar 20, 2026
19.37
19.39
18.49
18.64
18.35
-3.72%
2,936,481
1.77
Mar 19, 2026
19.30
19.44
19.19
19.36
19.06
+0.21%
1,976,399
1.19
Mar 18, 2026
19.65
19.70
19.31
19.32
19.02
-2.13%
1,794,601
1.07
Mar 17, 2026
19.60
19.90
19.60
19.74
19.43
+0.56%
2,629,272
1.57
Mar 16, 2026
19.48
19.80
19.48
19.63
19.32
+1.65%
1,861,661
1.11
Mar 13, 2026
19.34
19.52
19.23
19.31
19.01
+0.32%
2,345,127
1.39
Mar 12, 2026
18.79
19.26
18.79
19.25
18.95
+1.47%
1,384,483
0.82
Mar 11, 2026
19.00
19.06
18.80
18.97
18.67
-0.42%
1,046,022
0.62
Mar 10, 2026
19.21
19.32
19.02
19.05
18.75
-1.14%
1,592,337
0.94
Mar 09, 2026
19.04
19.32
18.81
19.27
18.97
+0.63%
1,428,143
0.83
Mar 06, 2026
18.88
19.18
18.74
19.15
18.85
+0.52%
1,269,425
0.73
Mar 05, 2026
19.00
19.07
18.59
19.05
18.75
+0.80%
1,917,225
1.11
Mar 04, 2026
19.10
19.18
18.75
18.90
18.60
-0.89%
2,529,887
1.46
Mar 03, 2026
19.08
19.21
18.89
19.07
18.77
-1.29%
2,467,746
1.43
Mar 02, 2026
19.30
19.54
19.14
19.32
19.02
-0.36%
2,119,196
1.23
Feb 27, 2026
19.33
19.65
19.25
19.39
19.08
-0.10%
2,323,617
1.35
Feb 26, 2026
19.50
19.58
19.38
19.41
19.10
+0.05%
1,477,028
0.86
Feb 25, 2026
19.31
19.43
19.09
19.40
19.09
+0.62%
1,186,156
0.69
Feb 24, 2026
19.05
19.28
18.88
19.28
18.98
+1.63%
1,265,385
0.75
Feb 23, 2026
18.88
19.15
18.80
18.97
18.67
+0.96%
2,260,897
1.30
Feb 20, 2026
18.79
18.86
18.52
18.79
18.49
+0.54%
1,857,180
1.03
Feb 19, 2026
19.66
19.76
18.54
18.69
18.40
-4.20%
4,311,995
2.45
Feb 18, 2026
19.72
19.77
19.26
19.51
19.20
-1.71%
1,920,808
1.10
Feb 17, 2026
19.81
19.91
19.66
19.85
19.54
+1.07%
1,122,587
0.64
Feb 16, 2026
19.52
19.77
19.36
19.64
19.33
0.00%
0
0.00
Feb 13, 2026
19.52
19.77
19.36
19.64
19.33
+1.44%
1,384,395
0.79
Feb 12, 2026
19.63
19.75
19.34
19.36
19.06
-0.56%
1,832,992
1.04
Feb 11, 2026
19.69
19.69
19.33
19.47
19.16
-0.61%
1,027,136
0.58
Feb 10, 2026
19.34
19.61
19.31
19.59
19.28
+1.24%
1,052,224
0.59
Feb 09, 2026
19.27
19.36
19.03
19.35
19.05
+0.47%
1,446,328
0.81
Feb 06, 2026
19.43
19.60
19.09
19.26
18.96
-0.67%
1,586,076
0.90
Feb 05, 2026
18.94
19.39
18.86
19.39
19.08
+2.54%
1,675,299
0.95
Feb 04, 2026
18.87
19.22
18.79
18.91
18.61
+1.01%
3,250,542
1.88
Feb 03, 2026
18.28
18.75
18.26
18.72
18.43
+2.30%
1,863,190
1.08
Feb 02, 2026
18.31
18.52
18.24
18.30
18.01
-1.14%
1,846,380
1.07
Jan 30, 2026
18.29
18.55
18.17
18.51
18.22
+0.76%
1,886,433
1.10
Rows: