Dark

BNL
Broadstone Net Lease, Inc.
stock NYSE

At Close

Oct 2, 2026 4:00:00 PM EDT

18.57USD+1.753%(+0.32)2,091,859

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:33:30 AM EDT

18.55USD+1.644%(+0.30)2,000

After-hours

Oct 2, 2026 4:10:30 PM EDT

18.56USD-0.054%(-0.01)75,620

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	18.4200	18.7000	18.2350	18.5600	+1.699%	2,091,859	0.000%
2026-10-01	18.4300	18.5500	18.1700	18.2500	-1.351%	2,118,658	+1.699%
2026-09-30	18.6700	18.6737	18.4900	18.5000	-2.013%	2,320,684	+0.324%
2026-09-29	18.7400	18.9500	18.7000	18.8800	+0.212%	1,514,452	-1.695%
2026-09-28	18.8700	18.9300	18.6850	18.8400	-0.370%	1,223,350	-1.486%
2026-09-25	18.8900	18.9500	18.7700	18.9100	+0.053%	1,263,732	-1.851%
2026-09-24	18.9400	19.0200	18.6900	18.9000	-0.053%	1,504,492	-1.799%
2026-09-23	19.0300	19.0300	18.8000	18.9100	-1.098%	2,050,096	-1.851%
2026-09-22	19.3700	19.3700	18.9450	19.1200	-0.830%	3,568,403	-2.929%
2026-09-21	19.3300	19.4700	19.2100	19.2800	+0.417%	1,428,767	-3.734%
2026-09-18	19.1700	19.2500	19.0400	19.2000	-0.104%	5,424,511	-3.333%
2026-09-17	19.5900	19.7650	19.2200	19.2200	-1.030%	1,742,521	-3.434%
2026-09-16	20.0100	20.1500	19.3150	19.4200	-2.754%	1,874,898	-4.428%
2026-09-15	20.2400	20.3700	19.9200	19.9700	-1.722%	2,244,184	-7.061%
2026-09-14	20.4900	20.7500	20.3200	20.3200	-0.490%	1,345,636	-8.661%
2026-09-11	20.5900	20.7000	20.3700	20.4200	-0.536%	1,093,167	-9.109%
2026-09-10	20.7600	20.8000	20.4850	20.5300	-0.869%	1,107,078	-9.596%
2026-09-09	20.9600	20.9600	20.5800	20.7100	-1.193%	1,444,966	-10.381%
2026-09-08	20.7300	21.0200	20.7100	20.9600	+0.721%	2,121,186	-11.450%
2026-09-04	20.8000	20.9800	20.7700	20.8100	-0.287%	1,423,662	-10.812%
2026-09-03	21.1600	21.3700	20.8700	20.8700	-0.714%	2,416,683	-11.069%
2026-09-02	20.9600	21.1300	20.7400	21.0200	+0.961%	2,268,095	-11.703%
2026-09-01	20.8900	20.9900	20.5300	20.8200	-0.192%	1,955,253	-10.855%
2026-08-31	21.1700	21.1700	20.8150	20.8600	-1.091%	1,734,335	-11.026%
2026-08-28	21.2100	21.2650	21.0800	21.0900	-0.189%	1,205,227	-11.996%
2026-08-27	21.1600	21.3150	21.0600	21.1300	-0.845%	984,371	-12.163%
2026-08-26	21.5800	21.5800	21.2611	21.3100	-1.114%	904,735	-12.905%
2026-08-25	21.4000	21.5650	21.2900	21.5500	+1.651%	2,187,345	-13.875%
2026-08-24	21.2100	21.3700	21.0600	21.2000	+0.379%	2,168,983	-12.453%
2026-08-21	21.2800	21.2800	21.0200	21.1200	-0.424%	1,000,982	-12.121%
2026-08-20	21.0400	21.3250	20.8600	21.2100	+0.284%	1,262,278	-12.494%
2026-08-19	20.5700	21.1500	20.5700	21.1500	+1.781%	3,455,594	-12.246%
2026-08-18	21.2400	21.3400	20.7400	20.7800	-2.074%	3,943,099	-10.683%
2026-08-17	21.2700	21.3200	21.0200	21.2200	-0.795%	1,872,804	-12.535%
2026-08-14	21.2400	21.4600	21.2216	21.3900	+0.706%	1,740,086	-13.230%
2026-08-13	21.0600	21.3450	21.0600	21.2400	+0.807%	1,317,584	-12.618%
2026-08-12	20.6800	21.0700	20.6800	21.0700	+2.034%	3,443,796	-11.913%
2026-08-11	20.5400	20.7800	20.3600	20.6500	+0.929%	2,285,406	-10.121%
2026-08-10	20.8300	20.8850	20.4500	20.4600	-2.246%	4,373,906	-9.286%
2026-08-07	20.8800	20.9400	20.5500	20.9300	-1.087%	6,807,231	-11.323%
2026-08-06	21.4600	21.5300	21.0750	21.1600	-0.189%	1,440,108	-12.287%
2026-08-05	21.2200	21.3750	21.0400	21.2000	+0.189%	2,299,933	-12.453%
2026-08-04	21.2300	21.2850	20.9400	21.1600	-0.470%	2,063,158	-12.287%
2026-08-03	21.3900	21.6200	21.1100	21.2600	-0.701%	1,783,666	-12.700%
2026-07-31	21.3900	21.5200	21.2800	21.4100	-0.419%	1,495,668	-13.312%
2026-07-30	22.1600	22.1600	21.2600	21.5000	-2.935%	4,793,526	-13.674%
2026-07-29	22.5800	22.6800	22.0350	22.1500	-1.116%	1,646,081	-16.208%
2026-07-28	22.6400	22.8200	22.2950	22.4000	+0.045%	1,645,565	-17.143%
2026-07-27	22.3500	22.7150	22.3000	22.3900	+0.134%	1,446,632	-17.106%
2026-07-24	22.3500	22.5300	22.1750	22.3600	0.000%	1,172,233	-16.995%
2026-07-23	22.6800	22.7900	22.2900	22.3600	-1.454%	1,219,775	-16.995%
2026-07-22	22.7900	22.9100	22.6100	22.6900	-0.657%	879,028	-18.202%
2026-07-21	22.6700	22.8900	22.6300	22.8400	+0.528%	1,035,898	-18.739%
2026-07-20	22.9700	22.9700	22.5750	22.7200	-0.351%	1,229,742	-18.310%
2026-07-17	22.7800	23.1000	22.5900	22.8000	+0.044%	1,837,698	-18.596%
2026-07-16	21.8200	22.8050	21.8200	22.7900	+4.445%	1,613,166	-18.561%
2026-07-15	21.9000	22.1150	21.7900	21.8200	-0.229%	1,184,557	-14.940%
2026-07-14	21.9700	22.0400	21.8500	21.8700	-0.319%	2,082,728	-15.135%
2026-07-13	21.9800	22.1450	21.8050	21.9400	+0.504%	1,522,245	-15.406%
2026-07-10	21.5800	21.9350	21.5200	21.8300	+1.018%	1,750,580	-14.979%
2026-07-09	22.0000	22.0400	21.5200	21.6100	-1.098%	3,577,388	-14.114%
2026-07-08	21.3500	21.9450	21.2700	21.8500	+2.103%	3,024,761	-15.057%
2026-07-07	21.3500	21.6150	21.2800	21.4000	+1.470%	1,604,953	-13.271%
2026-07-06	21.2200	21.3050	21.0850	21.0900	-0.753%	2,132,406	-11.996%
2026-07-02	20.9000	21.2700	20.9000	21.2500	+2.262%	2,826,283	-12.659%
2026-07-01	20.7200	20.8950	20.6700	20.7800	+0.532%	2,824,432	-10.683%
2026-06-30	20.7000	21.0050	20.6700	20.6700	-2.316%	1,935,615	-10.208%
2026-06-29	21.2700	21.2700	20.7600	21.1600	-0.236%	2,487,297	-12.287%
2026-06-26	21.1500	21.3600	21.0500	21.2100	+0.904%	4,686,759	-12.494%
2026-06-25	21.1900	21.3000	20.7650	21.0200	-0.332%	1,484,470	-11.703%
2026-06-24	21.1000	21.2300	20.9150	21.0900	+0.190%	2,231,568	-11.996%
2026-06-23	20.9100	21.1100	20.8200	21.0500	+1.446%	1,435,289	-11.829%
2026-06-22	20.5500	20.9000	20.5200	20.7500	+0.826%	1,934,494	-10.554%
2026-06-18	20.4500	20.7700	20.4010	20.5800	+0.981%	3,727,560	-9.815%
2026-06-17	20.8000	21.0500	20.2700	20.3800	-2.674%	1,276,535	-8.930%
2026-06-16	20.9300	21.0700	20.8050	20.9400	+0.722%	1,395,834	-11.366%
2026-06-15	20.9900	21.1000	20.7250	20.7900	-1.329%	1,506,152	-10.726%
2026-06-12	20.7900	21.0800	20.7500	21.0700	+0.813%	1,677,665	-11.913%
2026-06-11	21.2200	21.5000	20.8900	20.9000	-0.854%	1,388,024	-11.196%
2026-06-10	21.1200	21.3450	21.0150	21.0800	+0.669%	1,354,428	-11.954%
2026-06-09	20.8000	21.0500	20.6400	20.9400	+1.503%	1,597,211	-11.366%
2026-06-08	20.7000	20.8300	20.5400	20.6300	+0.243%	2,233,872	-10.034%
2026-06-05	20.2900	20.7350	20.2800	20.5800	+1.780%	1,781,584	-9.815%
2026-06-04	20.0400	20.5400	20.0400	20.2200	+0.198%	1,752,988	-8.210%
2026-06-03	20.1200	20.3300	20.1200	20.1800	-0.099%	1,509,008	-8.028%
2026-06-02	19.8600	20.4200	19.8600	20.2000	+1.712%	2,035,843	-8.119%
2026-06-01	20.1400	20.1800	19.7950	19.8600	-1.829%	1,134,926	-6.546%
2026-05-29	20.3100	20.4200	20.1200	20.2300	-0.541%	1,261,925	-8.255%
2026-05-28	20.3800	20.4550	20.2950	20.3400	-0.392%	1,261,381	-8.751%
2026-05-27	20.6300	20.7550	20.4000	20.4200	-0.970%	1,512,478	-9.109%
2026-05-26	20.4100	20.6400	20.3000	20.6200	+1.078%	2,161,519	-9.990%
2026-05-22	20.4400	20.4600	20.3350	20.4000	-0.049%	1,181,333	-9.020%
2026-05-21	20.3500	20.4850	20.2000	20.4100	-0.098%	2,047,373	-9.064%
2026-05-20	20.3300	20.4500	20.2100	20.4300	+0.789%	2,057,250	-9.153%
2026-05-19	20.2000	20.3600	20.1000	20.2700	+0.198%	1,346,057	-8.436%
2026-05-18	19.8800	20.2650	19.8800	20.2300	+1.709%	1,637,324	-8.255%
2026-05-15	19.7200	19.9100	19.5400	19.8900	+0.658%	1,951,544	-6.687%
2026-05-14	19.8600	19.9600	19.7200	19.7600	-0.303%	1,233,302	-6.073%
2026-05-13	19.9300	20.0150	19.7050	19.8200	-0.999%	1,295,019	-6.357%
2026-05-12	20.0200	20.1200	19.8150	20.0200	+0.100%	2,354,970	-7.293%
2026-05-11	19.9400	20.0800	19.8700	20.0000	+0.705%	1,750,739	-7.200%
2026-05-08	19.9100	20.0700	19.8400	19.8600	0.000%	1,395,753	-6.546%
2026-05-07	19.8700	20.0000	19.7450	19.8600	-0.101%	2,195,866	-6.546%
2026-05-06	19.8600	20.0800	19.8383	19.8800	+0.556%	1,962,080	-6.640%
2026-05-05	19.4500	19.7700	19.3500	19.7700	+1.855%	1,286,999	-6.120%
2026-05-04	19.5200	19.7500	19.3750	19.4100	-1.171%	1,571,288	-4.379%
2026-05-01	19.8000	19.9750	19.5900	19.6400	-0.808%	2,229,925	-5.499%
2026-04-30	20.2100	20.2750	19.6200	19.8000	-0.652%	4,199,174	-6.263%
2026-04-29	19.9500	20.0750	19.7900	19.9300	-0.499%	3,176,182	-6.874%
2026-04-28	20.1000	20.1000	19.8300	20.0300	+0.351%	1,766,642	-7.339%
2026-04-27	20.0400	20.2150	19.9250	19.9600	-0.300%	1,988,727	-7.014%
2026-04-24	20.0800	20.1800	19.9700	20.0200	-0.199%	1,662,788	-7.293%
2026-04-23	19.9600	20.1000	19.8500	20.0600	+1.058%	2,898,413	-7.478%
2026-04-22	20.2500	20.3000	19.7200	19.8500	-1.440%	1,928,483	-6.499%
2026-04-21	20.2800	20.2800	19.9950	20.1400	-0.690%	2,569,906	-7.845%
2026-04-20	20.2800	20.4750	20.2550	20.2800	-0.393%	1,998,918	-8.481%
2026-04-17	20.0400	20.3700	20.0100	20.3600	+1.800%	3,008,533	-8.841%
2026-04-16	20.0700	20.1800	19.7950	20.0000	-0.695%	4,345,831	-7.200%
2026-04-15	19.9700	20.1600	19.8100	20.1400	+0.249%	2,211,152	-7.845%
2026-04-14	19.7600	20.1050	19.7000	20.0900	+1.465%	2,058,084	-7.616%
2026-04-13	19.8200	19.8700	19.6050	19.8000	-0.602%	2,232,889	-6.263%
2026-04-10	19.6200	19.9200	19.6200	19.9200	+0.912%	2,074,020	-6.827%
2026-04-09	19.4400	19.8400	19.4400	19.7400	+1.179%	3,755,123	-5.978%
2026-04-08	18.9900	19.5500	18.5100	19.5100	+3.392%	33,401,606	-4.869%
2026-04-07	19.0700	19.1800	18.7600	18.8700	+1.945%	8,476,486	-1.643%
2026-04-06	18.6200	18.6800	18.4400	18.5100	-0.591%	1,202,980	+0.270%
2026-04-02	18.5900	18.7400	18.4400	18.6200	+0.649%	1,237,541	-0.322%
2026-04-01	18.2400	18.5000	18.1000	18.5000	+1.259%	1,827,385	+0.324%
2026-03-31	18.4600	18.5600	18.2250	18.2700	-1.668%	1,601,013	+1.587%
2026-03-30	18.6400	18.7800	18.4700	18.5800	+0.650%	1,557,701	-0.108%
2026-03-27	18.6300	18.7800	18.4400	18.4600	-1.125%	1,163,506	+0.542%
2026-03-26	18.5800	18.8700	18.5800	18.6700	+0.215%	1,371,309	-0.589%
2026-03-25	18.7900	18.8550	18.4750	18.6300	-0.428%	1,449,855	-0.376%
2026-03-24	18.5700	18.8400	18.4450	18.7100	+0.429%	1,657,078	-0.802%
2026-03-23	18.8100	18.9950	18.6200	18.6300	-0.054%	1,979,230	-0.376%
2026-03-20	19.3700	19.3900	18.4900	18.6400	-3.719%	2,936,884	-0.429%
2026-03-19	19.3000	19.4400	19.1900	19.3600	+0.207%	1,976,399	-4.132%
2026-03-18	19.6500	19.6950	19.3100	19.3200	-2.128%	1,794,602	-3.934%
2026-03-17	19.6000	19.9000	19.6000	19.7400	+0.560%	2,629,273	-5.978%
2026-03-16	19.4800	19.7950	19.4800	19.6300	+1.657%	1,861,662	-5.451%
2026-03-13	19.3400	19.5200	19.2300	19.3100	+0.312%	2,345,128	-3.884%
2026-03-12	18.7900	19.2600	18.7900	19.2500	+1.476%	1,384,483	-3.584%
2026-03-11	19.0000	19.0615	18.8000	18.9700	-0.420%	1,046,022	-2.161%
2026-03-10	19.2100	19.3200	19.0150	19.0500	-1.142%	1,592,337	-2.572%
2026-03-09	19.0400	19.3200	18.8100	19.2700	+0.627%	1,428,143	-3.684%
2026-03-06	18.8800	19.1750	18.7400	19.1500	+0.525%	1,269,426	-3.081%
2026-03-05	19.0000	19.0730	18.5900	19.0500	+0.794%	1,917,225	-2.572%
2026-03-04	19.1000	19.1800	18.7500	18.9000	-0.891%	2,529,888	-1.799%
2026-03-03	19.0800	19.2100	18.8900	19.0700	-1.294%	2,467,747	-2.674%
2026-03-02	19.3000	19.5400	19.1400	19.3200	-0.361%	2,219,197	-3.934%
2026-02-27	19.3300	19.6450	19.2500	19.3900	-0.103%	2,323,617	-4.281%
2026-02-26	19.5000	19.5800	19.3750	19.4100	+0.052%	1,475,290	-4.379%
2026-02-25	19.3100	19.4300	19.0850	19.4000	+0.622%	1,186,156	-4.330%
2026-02-24	19.0500	19.2800	18.8800	19.2800	+1.634%	1,265,385	-3.734%
2026-02-23	18.8800	19.1500	18.8000	18.9700	+0.958%	2,260,897	-2.161%
2026-02-20	18.7900	18.8600	18.5200	18.7900	+0.535%	1,857,180	-1.224%
2026-02-19	19.6600	19.7600	18.5350	18.6900	-4.203%	4,311,995	-0.696%
2026-02-18	19.7200	19.7650	19.2550	19.5100	-1.713%	1,920,808	-4.869%
2026-02-17	19.8100	19.9100	19.6550	19.8500	+1.069%	1,122,587	-6.499%
2026-02-13	19.5200	19.7650	19.3600	19.6400	+1.446%	1,384,395	-5.499%
2026-02-12	19.6300	19.7500	19.3350	19.3600	-0.565%	1,832,992	-4.132%
2026-02-11	19.6900	19.6900	19.3250	19.4700	-0.613%	1,027,137	-4.674%
2026-02-10	19.3400	19.6100	19.3100	19.5900	+1.240%	1,052,178	-5.258%
2026-02-09	19.2700	19.3550	19.0300	19.3500	+0.467%	1,446,328	-4.083%
2026-02-06	19.4300	19.6000	19.0850	19.2600	-0.670%	1,586,076	-3.634%
2026-02-05	18.9400	19.3900	18.8550	19.3900	+2.538%	1,675,299	-4.281%
2026-02-04	18.8700	19.2150	18.7900	18.9100	+1.015%	3,250,542	-1.851%
2026-02-03	18.2800	18.7500	18.2601	18.7200	+2.295%	1,863,190	-0.855%
2026-02-02	18.3100	18.5150	18.2350	18.3000	-1.135%	1,846,380	+1.421%
2026-01-30	18.2900	18.5450	18.1701	18.5100	+0.762%	1,886,433	+0.270%
2026-01-29	18.0600	18.3900	17.9600	18.3700	+2.340%	1,476,005	+1.034%
2026-01-28	18.3300	18.3700	17.8800	17.9500	-1.966%	1,119,671	+3.398%
2026-01-27	18.4600	18.4950	18.2650	18.3100	-0.866%	1,414,495	+1.365%
2026-01-26	18.5100	18.6100	18.4050	18.4700	-0.324%	1,159,431	+0.487%
2026-01-23	18.3500	18.5350	18.3000	18.5300	+0.597%	1,345,512	+0.162%
2026-01-22	18.6600	18.7900	18.4150	18.4200	-1.445%	1,208,017	+0.760%
2026-01-21	18.6800	18.7680	18.4650	18.6900	+0.054%	1,866,845	-0.696%
2026-01-20	18.5300	18.7500	18.4700	18.6800	-0.160%	1,180,910	-0.642%
2026-01-16	18.5100	18.7500	18.4100	18.7100	+0.917%	1,398,018	-0.802%
2026-01-15	18.5000	18.7250	18.4000	18.5400	+0.433%	1,903,275	+0.108%
2026-01-14	18.2600	18.4600	18.1100	18.4600	+1.262%	1,914,876	+0.542%
2026-01-13	18.0100	18.3950	17.9400	18.2300	+1.503%	1,530,947	+1.810%
2026-01-12	18.0000	18.1765	17.6000	17.9600	-0.499%	2,251,705	+3.341%
2026-01-09	18.1700	18.3200	18.0300	18.0500	-0.879%	1,313,524	+2.825%
2026-01-08	18.0300	18.2950	18.0300	18.2100	+0.663%	2,270,386	+1.922%
2026-01-07	17.8200	18.2300	17.8100	18.0900	+2.030%	3,955,410	+2.598%
2026-01-06	17.5600	17.7950	17.5200	17.7300	+0.340%	2,661,390	+4.681%
2026-01-05	17.4500	17.6850	17.2750	17.6700	+1.203%	1,741,128	+5.037%
2026-01-02	17.2900	17.5150	17.1550	17.4600	+0.518%	2,036,379	+6.300%
2025-12-31	17.2800	17.4100	17.2500	17.3700	-0.969%	1,730,103	+6.851%
2025-12-30	17.5300	17.6400	17.4650	17.5400	+0.286%	1,329,110	+5.815%
2025-12-29	17.5700	17.6300	17.4400	17.4900	-0.057%	1,409,615	+6.118%
2025-12-26	17.5700	17.6370	17.4000	17.5000	+0.057%	1,301,377	+6.057%
2025-12-24	17.3200	17.5150	17.2800	17.4900	+1.333%	539,973	+6.118%
2025-12-23	17.4400	17.5150	17.2500	17.2600	-1.315%	1,663,528	+7.532%
2025-12-22	17.5200	17.5450	17.4000	17.4900	-0.171%	1,580,393	+6.118%
2025-12-19	17.4000	17.5700	17.3600	17.5200	+0.401%	3,555,501	+5.936%
2025-12-18	17.5900	17.6400	17.4400	17.4500	-0.343%	1,908,667	+6.361%
2025-12-17	17.5300	17.6900	17.3350	17.5100	-0.341%	2,412,404	+5.997%
2025-12-16	17.8500	17.9100	17.5350	17.5700	-1.513%	2,511,719	+5.635%
2025-12-15	17.8000	17.8850	17.6750	17.8400	+0.962%	2,013,030	+4.036%
2025-12-12	17.6700	17.7250	17.5150	17.6700	+0.113%	1,451,055	+5.037%
2025-12-11	17.6800	17.8400	17.5400	17.6500	+0.284%	1,720,934	+5.156%
2025-12-10	17.3300	17.7150	17.2400	17.6000	+1.793%	2,606,413	+5.455%
2025-12-09	17.3800	17.6000	17.2900	17.2900	0.000%	1,854,709	+7.345%
2025-12-08	17.3800	17.4350	17.2050	17.2900	-0.803%	2,010,418	+7.345%
2025-12-05	17.4100	17.7650	17.4100	17.4300	-0.570%	2,535,321	+6.483%
2025-12-04	17.4800	17.6450	17.4100	17.5300	0.000%	1,929,321	+5.876%
2025-12-03	17.4900	17.6650	17.3900	17.5300	+0.574%	1,731,227	+5.876%
2025-12-02	17.5700	17.6200	17.3550	17.4300	-0.343%	2,278,434	+6.483%
2025-12-01	17.4800	17.6500	17.4150	17.4900	-0.455%	1,447,443	+6.118%
2025-11-28	17.6300	17.6470	17.4800	17.5700	+0.114%	1,023,088	+5.635%
2025-11-26	17.7400	17.9100	17.4650	17.5500	-1.015%	4,711,909	+5.755%
2025-11-25	18.5700	18.6800	17.6050	17.7300	-3.954%	6,319,162	+4.681%
2025-11-24	18.3000	18.5400	18.2300	18.4600	+0.874%	1,675,050	+0.542%
2025-11-21	18.0300	18.3400	17.8500	18.3000	+2.064%	1,217,880	+1.421%
2025-11-20	18.1500	18.2500	17.9200	17.9300	-0.775%	955,034	+3.514%
2025-11-19	18.2500	18.3500	18.0350	18.0700	-0.878%	987,223	+2.712%
2025-11-18	18.1400	18.3700	18.0500	18.2300	+0.110%	975,172	+1.810%
2025-11-17	18.3200	18.3450	18.1010	18.2100	-0.655%	1,825,222	+1.922%
2025-11-14	18.2100	18.3750	18.0850	18.3300	+0.770%	1,887,372	+1.255%
2025-11-13	18.1000	18.3250	18.0100	18.1900	+0.442%	1,466,294	+2.034%
2025-11-12	18.1700	18.3150	18.1100	18.1100	-0.821%	1,367,899	+2.485%
2025-11-11	18.1800	18.2600	18.1000	18.2600	+0.884%	1,079,799	+1.643%
2025-11-10	18.1100	18.3200	18.0150	18.1000	-0.055%	981,990	+2.541%
2025-11-07	17.8400	18.1350	17.7200	18.1100	+1.856%	1,228,373	+2.485%
2025-11-06	17.9700	18.0400	17.7800	17.7800	-1.387%	1,824,345	+4.387%
2025-11-05	17.9500	18.1000	17.8200	18.0300	+0.222%	1,587,922	+2.940%
2025-11-04	18.1000	18.1350	17.8350	17.9900	-0.882%	1,328,268	+3.168%
2025-11-03	17.8600	18.1700	17.6950	18.1500	+1.283%	1,883,022	+2.259%
2025-10-31	17.6600	18.0300	17.5300	17.9200	+0.958%	1,944,567	+3.571%
2025-10-30	18.0500	18.0500	17.5850	17.7500	-1.004%	4,235,521	+4.563%
2025-10-29	18.5100	18.6000	17.8300	17.9300	-3.186%	2,202,554	+3.514%
2025-10-28	18.6900	18.7150	18.4900	18.5200	-1.437%	1,504,979	+0.216%
2025-10-27	18.6700	18.7900	18.6150	18.7900	+0.374%	1,170,497	-1.224%
2025-10-24	18.7400	18.8350	18.6200	18.7200	-0.053%	871,748	-0.855%
2025-10-23	18.7800	18.8000	18.5950	18.7300	-0.053%	831,321	-0.908%
2025-10-22	18.8000	18.8500	18.6750	18.7400	+0.214%	1,141,730	-0.961%
2025-10-21	18.8500	18.8700	18.6900	18.7000	-0.690%	895,436	-0.749%
2025-10-20	18.6500	18.8450	18.5500	18.8300	+1.400%	1,006,911	-1.434%
2025-10-17	18.4900	18.7850	18.4900	18.5700	+0.054%	1,853,972	-0.054%
2025-10-16	18.5000	18.6700	18.3700	18.5600	+0.433%	1,256,188	0.000%
2025-10-15	18.2900	18.5265	18.1700	18.4800	+1.039%	2,223,256	+0.433%
2025-10-14	18.1600	18.3550	18.0200	18.2900	+0.605%	2,108,357	+1.476%
2025-10-13	17.9900	18.1970	17.9650	18.1800	+0.720%	1,415,749	+2.090%
2025-10-10	18.3900	18.4300	17.9900	18.0500	-1.581%	2,712,313	+2.825%
2025-10-09	18.4300	18.4900	18.2450	18.3400	-0.326%	1,435,960	+1.200%
2025-10-08	18.5800	18.6550	18.3200	18.4000	-0.862%	1,398,097	+0.870%
2025-10-07	18.6100	18.7400	18.4450	18.5600	-0.269%	1,669,286	0.000%
2025-10-06	18.5900	18.7500	18.4700	18.6100	-0.375%	2,280,537	-0.269%
2025-10-03	18.5000	18.7300	18.4750	18.6800	+1.632%	2,107,869	-0.642%
2025-10-02	18.3000	18.4300	18.1700	18.3800	+0.163%	2,363,350	+0.979%
2025-10-01	17.9400	18.4100	17.8550	18.3500	+2.686%	2,553,483	+1.144%
2025-09-30	17.6200	17.8800	17.5300	17.8700	+0.056%	1,766,815	+3.861%
2025-09-29	18.0400	18.0650	17.7750	17.8600	-1.435%	2,254,233	+3.919%
2025-09-26	17.9300	18.1200	17.9300	18.1200	+1.173%	2,033,742	+2.428%
2025-09-25	18.1200	18.1800	17.8500	17.9100	-0.831%	1,843,347	+3.629%
2025-09-24	18.3100	18.3250	18.0350	18.0600	-1.311%	1,522,180	+2.769%
2025-09-23	18.2400	18.4100	18.2200	18.3000	+0.109%	1,111,466	+1.421%
2025-09-22	18.3000	18.3500	18.1650	18.2800	-0.273%	1,111,048	+1.532%
2025-09-19	18.5300	18.6200	18.2900	18.3300	-1.186%	2,737,176	+1.255%
2025-09-18	18.3900	18.6300	18.3200	18.5500	+0.597%	1,234,131	+0.054%
2025-09-17	18.5600	18.7350	18.3950	18.4400	-0.324%	1,169,474	+0.651%
2025-09-16	18.5100	18.6500	18.4050	18.5000	-0.538%	1,303,685	+0.324%
2025-09-15	18.8100	18.8550	18.5900	18.6000	-0.958%	1,446,821	-0.215%
2025-09-12	18.7700	18.8550	18.6900	18.7800	+0.107%	761,751	-1.171%
2025-09-11	18.6600	18.8100	18.6500	18.7600	+0.752%	877,186	-1.066%
2025-09-10	18.5400	18.6650	18.5400	18.6200	+0.377%	949,546	-0.322%
2025-09-09	18.5100	18.6500	18.4100	18.5500	+0.054%	1,620,416	+0.054%
2025-09-08	18.5800	18.6300	18.4650	18.5400	-0.749%	946,687	+0.108%
2025-09-05	18.6100	18.6950	18.4500	18.6800	+1.082%	995,887	-0.642%
2025-09-04	18.6900	18.7500	18.2950	18.4800	-0.699%	1,641,421	+0.433%
2025-09-03	18.4100	18.6500	18.4100	18.6100	+0.813%	1,500,102	-0.269%
2025-09-02	18.4500	18.5502	18.3000	18.4600	-0.699%	1,950,861	+0.542%
2025-08-29	18.4800	18.6450	18.4500	18.5900	+0.759%	1,473,312	-0.161%
2025-08-28	18.3900	18.4500	18.2200	18.4500	+0.381%	1,076,841	+0.596%
2025-08-27	18.3500	18.4500	18.2300	18.3800	+0.382%	1,155,599	+0.979%
2025-08-26	18.1800	18.3700	18.0750	18.3100	+0.494%	1,925,653	+1.365%
2025-08-25	18.1500	18.3500	18.1250	18.2200	-0.110%	1,333,319	+1.866%
2025-08-22	17.9800	18.4450	17.8850	18.2400	+2.472%	3,932,265	+1.754%
2025-08-21	17.6600	17.8800	17.5520	17.8000	+2.358%	4,065,566	+4.270%
2025-08-20	17.1900	17.4950	17.0900	17.3900	+1.636%	2,009,767	+6.728%
2025-08-19	16.9000	17.1100	16.7300	17.1100	+3.072%	1,379,840	+8.475%
2025-08-18	16.8200	16.8200	16.6000	16.6000	-1.073%	1,113,646	+11.807%
2025-08-15	16.6900	16.7800	16.6200	16.7800	+0.419%	1,183,411	+10.608%
2025-08-14	16.6400	16.7300	16.5801	16.7100	-0.179%	1,154,716	+11.071%
2025-08-13	16.7700	16.7800	16.5600	16.7400	+0.420%	2,355,026	+10.872%
2025-08-12	16.7100	16.7350	16.4846	16.6700	+0.180%	927,438	+11.338%
2025-08-11	16.7900	16.8550	16.6050	16.6400	-1.011%	990,248	+11.538%
2025-08-08	16.9000	16.9500	16.7800	16.8100	-0.297%	838,928	+10.410%
2025-08-07	16.7700	16.9250	16.6400	16.8600	+0.657%	1,331,683	+10.083%
2025-08-06	16.9000	16.9500	16.6550	16.7500	-0.770%	1,414,699	+10.806%
2025-08-05	16.7500	16.9300	16.7000	16.8800	+0.957%	2,078,910	+9.953%
2025-08-04	16.2800	16.8050	16.2500	16.7200	+3.019%	2,508,341	+11.005%
2025-08-01	16.2550	16.4800	16.0450	16.2300	-0.062%	1,611,293	+14.356%
2025-07-31	16.0600	16.5300	16.0450	16.2400	+2.074%	2,772,929	+14.286%
2025-07-30	16.0700	16.2300	15.8000	15.9100	-1.180%	1,884,282	+16.656%
2025-07-29	15.9100	16.1450	15.7700	16.1000	+2.093%	1,175,925	+15.280%
2025-07-28	15.8800	16.0000	15.7700	15.7700	-0.693%	1,036,759	+17.692%
2025-07-25	15.8800	15.8800	15.6700	15.8800	+0.253%	661,166	+16.877%
2025-07-24	15.8000	15.9050	15.7500	15.8400	-0.189%	686,139	+17.172%
2025-07-23	16.0000	16.0400	15.8300	15.8700	-0.936%	780,662	+16.950%
2025-07-22	15.7500	16.0650	15.7500	16.0200	+1.585%	1,380,425	+15.855%
2025-07-21	15.8900	16.0000	15.7550	15.7700	0.000%	865,446	+17.692%
2025-07-18	15.7600	15.8300	15.7000	15.7700	+0.127%	1,732,709	+17.692%
2025-07-17	15.8200	15.9200	15.6900	15.7500	-0.819%	2,168,495	+17.841%
2025-07-16	15.7600	15.9400	15.6950	15.8800	+0.825%	1,549,504	+16.877%
2025-07-15	16.1100	16.2200	15.7400	15.7500	-2.416%	1,345,145	+17.841%
2025-07-14	16.0000	16.2200	15.9650	16.1400	+0.686%	1,381,615	+14.994%
2025-07-11	15.8800	16.1150	15.8100	16.0300	+0.062%	1,162,995	+15.783%
2025-07-10	15.8100	16.0500	15.8000	16.0200	+1.009%	1,647,859	+15.855%
2025-07-09	15.9500	16.0000	15.7900	15.8600	-0.377%	1,178,614	+17.024%
2025-07-08	16.0100	16.0940	15.9100	15.9200	-0.810%	1,045,788	+16.583%
2025-07-07	16.2800	16.3700	15.9850	16.0500	-1.775%	1,172,391	+15.639%
2025-07-03	16.3200	16.3650	16.1750	16.3400	+0.864%	731,260	+13.586%
2025-07-02	16.2800	16.3000	16.1250	16.2000	-0.674%	1,553,208	+14.568%
2025-07-01	15.9800	16.3800	15.9200	16.3100	+1.620%	1,498,749	+13.795%
2025-06-30	15.9400	16.0600	15.6600	16.0500	-0.681%	1,518,641	+15.639%
2025-06-27	16.2200	16.3300	16.1150	16.1600	-0.431%	2,256,800	+14.851%
2025-06-26	16.1800	16.2500	15.9800	16.2300	+0.745%	1,734,400	+14.356%
2025-06-25	16.2200	16.2750	16.0400	16.1100	-1.528%	1,764,468	+15.208%
2025-06-24	16.5900	16.5950	16.3200	16.3600	-1.386%	1,647,700	+13.447%
2025-06-23	16.3400	16.6300	16.2900	16.5900	+1.842%	1,987,994	+11.875%
2025-06-20	16.3200	16.3900	16.1900	16.2900	+0.185%	2,068,893	+13.935%
2025-06-18	16.1800	16.4050	16.1400	16.2600	+0.370%	1,916,348	+14.145%
2025-06-17	15.9400	16.2600	15.8500	16.2000	+1.124%	1,606,135	+14.568%
2025-06-16	16.1800	16.2700	15.9400	16.0200	-0.620%	1,535,476	+15.855%
2025-06-13	16.2200	16.3200	16.0200	16.1200	-1.165%	1,226,430	+15.136%
2025-06-12	16.3000	16.4000	16.1900	16.3100	-0.061%	957,975	+13.795%
2025-06-11	16.3900	16.4800	16.2400	16.3200	+0.246%	1,118,369	+13.725%
2025-06-10	16.3400	16.4800	16.2050	16.2800	-0.184%	1,409,572	+14.005%
2025-06-09	16.1700	16.4350	16.0700	16.3100	+0.741%	1,292,669	+13.795%
2025-06-06	16.2000	16.3000	16.1100	16.1900	+0.434%	994,153	+14.639%
2025-06-05	15.9700	16.1650	15.8550	16.1200	+0.939%	1,607,613	+15.136%
2025-06-04	16.0800	16.0900	15.8700	15.9700	-0.684%	1,556,244	+16.218%
2025-06-03	15.9800	16.1700	15.9200	16.0800	+0.375%	1,769,029	+15.423%
2025-06-02	15.7800	16.1500	15.6500	16.0200	+0.691%	5,357,733	+15.855%
2025-05-30	15.8700	15.9850	15.7700	15.9100	-0.251%	1,381,154	+16.656%
2025-05-29	15.7800	15.9900	15.7448	15.9500	+1.206%	1,719,244	+16.364%
2025-05-28	15.7200	15.8000	15.5300	15.7600	+0.191%	4,254,049	+17.766%
2025-05-27	15.6200	15.7800	15.4300	15.7300	+1.746%	3,542,808	+17.991%
2025-05-23	15.3200	15.5000	15.2950	15.4600	+0.194%	2,962,579	+20.052%
2025-05-22	15.5200	15.5200	15.2808	15.4300	-0.899%	1,958,537	+20.285%
2025-05-21	15.8300	15.8850	15.5200	15.5700	-2.444%	1,682,596	+19.204%
2025-05-20	16.1300	16.1500	15.9300	15.9600	-1.299%	2,209,002	+16.291%
2025-05-19	16.0200	16.1900	15.9900	16.1700	+0.124%	1,373,094	+14.780%
2025-05-16	16.2000	16.2600	16.0750	16.1500	0.000%	1,870,342	+14.923%
2025-05-15	15.8400	16.2550	15.8250	16.1500	+2.280%	1,770,764	+14.923%
2025-05-14	15.8500	15.8700	15.6800	15.7900	-1.127%	916,004	+17.543%
2025-05-13	16.3600	16.3600	15.8400	15.9700	-1.904%	1,073,856	+16.218%
2025-05-12	16.5600	16.5900	16.2550	16.2800	-0.306%	1,039,916	+14.005%
2025-05-09	16.3000	16.4000	16.1850	16.3300	+0.307%	804,857	+13.656%
2025-05-08	16.3000	16.3450	16.1100	16.2800	+0.061%	1,315,150	+14.005%
2025-05-07	16.2200	16.5400	16.1300	16.2700	+1.879%	2,056,818	+14.075%
2025-05-06	16.0000	16.0500	15.8100	15.9700	-0.374%	965,405	+16.218%
2025-05-05	16.1500	16.2100	16.0200	16.0300	-1.049%	1,104,174	+15.783%
2025-05-02	16.0400	16.2100	15.9200	16.2000	+2.144%	1,401,594	+14.568%
2025-05-01	15.6800	16.0700	15.4400	15.8600	-1.978%	2,005,882	+17.024%
2025-04-30	16.0600	16.2200	15.8700	16.1800	+0.810%	1,726,838	+14.710%
2025-04-29	15.9400	16.3000	15.8300	16.0500	+0.501%	2,595,345	+15.639%
2025-04-28	15.9000	16.0500	15.8200	15.9700	+0.251%	1,025,641	+16.218%
2025-04-25	15.8900	15.9450	15.7700	15.9300	-0.063%	588,618	+16.510%
2025-04-24	16.1200	16.1400	15.8900	15.9400	-0.932%	740,821	+16.437%
2025-04-23	16.3200	16.3600	15.9700	16.0900	-0.372%	908,269	+15.351%
2025-04-22	16.0800	16.2300	15.9300	16.1500	+1.317%	1,550,896	+14.923%
2025-04-21	16.0100	16.0800	15.7250	15.9400	-0.932%	1,250,384	+16.437%
2025-04-17	15.9100	16.2650	15.9100	16.0900	+0.878%	746,334	+15.351%
2025-04-16	15.7900	16.1050	15.7900	15.9500	+1.141%	1,167,837	+16.364%
2025-04-15	15.5500	15.8700	15.5500	15.7700	+0.960%	781,727	+17.692%
2025-04-14	15.1700	15.6900	15.1500	15.6200	+3.650%	1,548,074	+18.822%

.dark-mode .gs3BjG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gs3BjG{ color: #333333; background-color: white; border: 2px solid #333333; }BNLBroadstone Net Lease, Inc.stock NYSE

BNL
Broadstone Net Lease, Inc.
stock NYSE