Education
About Us
Working with TipRanks
Follow Us
Broadstone Net Lease (BNL)
NYSE:BNL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
17.40
17.57
17.36
17.52
17.52
+0.40%
3,556,893
1.94
Dec 18, 2025
17.59
17.64
17.44
17.45
17.45
-0.34%
1,909,839
1.03
Dec 17, 2025
17.53
17.69
17.34
17.51
17.51
-0.34%
2,413,657
1.32
Dec 16, 2025
17.85
17.91
17.54
17.57
17.57
-1.51%
2,513,964
1.39
Dec 15, 2025
17.80
17.89
17.68
17.84
17.84
+0.96%
2,013,630
1.12
Dec 12, 2025
17.67
17.73
17.52
17.67
17.67
+0.11%
1,454,346
0.81
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
1.49
Dec 09, 2025
17.38
17.60
17.29
17.29
17.29
0.00%
1,862,726
1.07
Dec 08, 2025
17.38
17.44
17.21
17.29
17.29
-0.80%
2,010,418
1.16
Dec 05, 2025
17.41
17.77
17.41
17.43
17.43
-0.57%
2,535,321
1.48
Dec 04, 2025
17.48
17.65
17.41
17.53
17.53
0.00%
1,929,321
1.14
Dec 03, 2025
17.49
17.67
17.39
17.53
17.53
+0.57%
1,731,227
1.02
Dec 02, 2025
17.57
17.62
17.36
17.43
17.43
-0.34%
2,278,434
1.36
Dec 01, 2025
17.48
17.65
17.42
17.49
17.49
-0.46%
1,447,443
0.86
Nov 28, 2025
17.63
17.65
17.48
17.57
17.57
+0.11%
1,023,088
0.60
Nov 26, 2025
17.74
17.91
17.47
17.55
17.55
-1.02%
4,711,909
2.88
Nov 25, 2025
18.57
18.68
17.61
17.73
17.73
-3.95%
6,319,162
4.06
Nov 24, 2025
18.30
18.54
18.23
18.46
18.46
+0.87%
1,675,050
1.07
Nov 21, 2025
18.03
18.34
17.85
18.30
18.30
+2.06%
1,217,880
0.78
Nov 20, 2025
18.15
18.25
17.92
17.93
17.93
-0.77%
955,034
0.59
Nov 19, 2025
18.25
18.35
18.04
18.07
18.07
-0.88%
987,223
0.60
Nov 18, 2025
18.14
18.37
18.05
18.23
18.23
+0.11%
975,172
0.58
Nov 17, 2025
18.32
18.35
18.10
18.21
18.21
-0.65%
1,825,222
1.10
Nov 14, 2025
18.21
18.38
18.09
18.33
18.33
+0.77%
1,887,372
1.14
Nov 13, 2025
18.10
18.33
18.01
18.19
18.19
+0.44%
1,466,294
0.89
Nov 12, 2025
18.17
18.32
18.11
18.11
18.11
-0.82%
1,367,899
0.83
Nov 11, 2025
18.18
18.26
18.10
18.26
18.26
+0.88%
1,079,799
0.65
Nov 10, 2025
18.11
18.32
18.02
18.10
18.10
-0.06%
981,990
0.59
Nov 07, 2025
17.84
18.14
17.72
18.11
18.11
+1.86%
1,229,984
0.74
Nov 06, 2025
17.97
18.04
17.78
17.78
17.78
-1.39%
1,827,592
1.11
Nov 05, 2025
17.95
18.10
17.82
18.03
18.03
+0.22%
1,589,036
0.97
Nov 04, 2025
18.10
18.14
17.84
17.99
17.99
-0.88%
1,328,268
0.81
Nov 03, 2025
17.86
18.17
17.70
18.15
18.15
+1.28%
1,883,022
1.14
Oct 31, 2025
17.66
18.03
17.53
17.92
17.92
+0.96%
1,944,567
1.17
Oct 30, 2025
18.05
18.05
17.59
17.75
17.75
-1.00%
4,235,521
2.63
Oct 29, 2025
18.51
18.60
17.83
17.93
17.93
-3.19%
2,204,131
1.36
Oct 28, 2025
18.69
18.72
18.49
18.52
18.52
-1.44%
1,506,990
0.93
Oct 27, 2025
18.67
18.79
18.62
18.79
18.79
+0.37%
1,170,497
0.72
Oct 24, 2025
18.74
18.84
18.62
18.72
18.72
-0.05%
872,676
0.53
Oct 23, 2025
18.78
18.80
18.60
18.73
18.73
-0.05%
832,621
0.51
Oct 22, 2025
18.80
18.85
18.68
18.74
18.74
+0.21%
1,142,794
0.70
Oct 21, 2025
18.85
18.87
18.69
18.70
18.70
-0.69%
896,536
0.55
Oct 20, 2025
18.65
18.85
18.55
18.83
18.83
+1.40%
1,006,909
0.62
Oct 17, 2025
18.49
18.79
18.49
18.57
18.57
+0.05%
1,853,972
1.15
Oct 16, 2025
18.50
18.67
18.37
18.56
18.56
+0.43%
1,256,188
0.78
Oct 15, 2025
18.29
18.53
18.17
18.48
18.48
+1.04%
2,223,256
1.38
Oct 14, 2025
18.16
18.36
18.02
18.29
18.29
+0.61%
2,108,357
1.31
Oct 13, 2025
17.99
18.20
17.97
18.18
18.18
+0.72%
1,415,749
0.88
Oct 10, 2025
18.39
18.43
17.99
18.05
18.05
-1.58%
2,712,313
1.71
Rows: