Education
About Us
Working with TipRanks
Follow Us
Broadstone Net Lease (BNL)
NYSE:BNL
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
19.65
19.70
19.31
19.32
19.32
-2.13%
1,794,544
1.07
Mar 17, 2026
19.60
19.90
19.60
19.74
19.74
+0.56%
2,629,272
1.57
Mar 16, 2026
19.48
19.80
19.48
19.63
19.63
+1.66%
1,861,661
1.11
Mar 13, 2026
19.34
19.52
19.23
19.31
19.31
+0.31%
2,345,127
1.39
Mar 12, 2026
18.79
19.26
18.79
19.25
19.25
+1.48%
1,384,392
0.82
Mar 11, 2026
19.00
19.06
18.80
18.97
18.97
-0.42%
1,046,022
0.62
Mar 10, 2026
19.21
19.32
19.02
19.05
19.05
-1.14%
1,592,307
0.94
Mar 09, 2026
19.04
19.32
18.81
19.27
19.27
+0.63%
1,428,143
0.83
Mar 06, 2026
18.88
19.18
18.74
19.15
19.15
+0.52%
1,269,425
0.73
Mar 05, 2026
19.00
19.07
18.59
19.05
19.05
+0.79%
1,917,225
1.11
Mar 04, 2026
19.10
19.18
18.75
18.90
18.90
-0.89%
2,529,887
1.46
Mar 03, 2026
19.08
19.21
18.89
19.07
19.07
-1.29%
2,467,746
1.43
Mar 02, 2026
19.30
19.54
19.14
19.32
19.32
-0.36%
2,119,196
1.23
Feb 27, 2026
19.33
19.65
19.25
19.39
19.39
-0.10%
2,323,617
1.35
Feb 26, 2026
19.50
19.58
19.38
19.41
19.41
+0.05%
1,477,028
0.86
Feb 25, 2026
19.31
19.43
19.09
19.40
19.40
+0.62%
1,186,156
0.69
Feb 24, 2026
19.05
19.28
18.88
19.28
19.28
+1.63%
1,265,385
0.75
Feb 23, 2026
18.88
19.15
18.80
18.97
18.97
+0.96%
2,260,897
1.30
Feb 20, 2026
18.79
18.86
18.52
18.79
18.79
+0.54%
1,857,180
1.03
Feb 19, 2026
19.66
19.76
18.54
18.69
18.69
-4.20%
4,311,995
2.45
Feb 18, 2026
19.72
19.77
19.26
19.51
19.51
-1.71%
1,920,808
1.10
Feb 17, 2026
19.81
19.91
19.66
19.85
19.85
+1.07%
1,122,587
0.64
Feb 16, 2026
19.52
19.77
19.36
19.64
19.64
0.00%
0
0.00
Feb 13, 2026
19.52
19.77
19.36
19.64
19.64
+1.45%
1,384,395
0.79
Feb 12, 2026
19.63
19.75
19.34
19.36
19.36
-0.56%
1,832,992
1.04
Feb 11, 2026
19.69
19.69
19.33
19.47
19.47
+0.62%
1,027,137
0.58
Feb 10, 2026
19.34
19.61
19.31
19.59
19.59
+1.24%
1,052,224
0.59
Feb 09, 2026
19.27
19.36
19.03
19.35
19.35
+0.47%
1,446,328
0.81
Feb 06, 2026
19.43
19.60
19.09
19.26
19.26
-0.67%
1,586,076
0.90
Feb 05, 2026
18.94
19.39
18.86
19.39
19.39
+2.54%
1,675,299
0.95
Feb 04, 2026
18.87
19.22
18.79
18.91
18.91
+1.01%
3,250,542
1.88
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
Rows: