Broadstone Net Lease, Inc.BNLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.50 | $18.73 | $18.40 | $18.54 | 1.91M |
| 1/14/2026 | $18.26 | $18.46 | $18.11 | $18.46 | 1.92M |
| 1/13/2026 | $18.01 | $18.40 | $17.94 | $18.23 | 1.53M |
| 1/12/2026 | $18.00 | $18.18 | $17.60 | $17.96 | 2.26M |
| 1/9/2026 | $18.17 | $18.32 | $18.03 | $18.05 | 1.33M |
| 1/8/2026 | $18.03 | $18.30 | $18.03 | $18.21 | 2.27M |
| 1/7/2026 | $17.82 | $18.23 | $17.81 | $18.09 | 3.96M |
| 1/6/2026 | $17.56 | $17.80 | $17.52 | $17.73 | 2.66M |
| 1/5/2026 | $17.45 | $17.68 | $17.27 | $17.67 | 1.74M |
| 1/2/2026 | $17.29 | $17.52 | $17.16 | $17.46 | 2.04M |
| 12/31/2025 | $17.28 | $17.41 | $17.25 | $17.37 | 1.73M |
| 12/30/2025 | $17.53 | $17.64 | $17.47 | $17.54 | 1.33M |
| 12/29/2025 | $17.57 | $17.63 | $17.44 | $17.49 | 1.41M |
| 12/26/2025 | $17.57 | $17.64 | $17.40 | $17.50 | 1.30M |
| 12/24/2025 | $17.32 | $17.52 | $17.28 | $17.49 | 541,542 |
| 12/23/2025 | $17.44 | $17.52 | $17.25 | $17.26 | 1.66M |
| 12/22/2025 | $17.52 | $17.55 | $17.40 | $17.49 | 1.58M |
| 12/19/2025 | $17.40 | $17.57 | $17.36 | $17.52 | 3.56M |
| 12/18/2025 | $17.59 | $17.64 | $17.44 | $17.45 | 1.91M |
| 12/17/2025 | $17.53 | $17.69 | $17.34 | $17.51 | 2.41M |
| 12/16/2025 | $17.85 | $17.91 | $17.54 | $17.57 | 2.51M |
| 12/15/2025 | $17.80 | $17.89 | $17.68 | $17.84 | 2.01M |
| 12/12/2025 | $17.67 | $17.73 | $17.52 | $17.67 | 1.45M |
| 12/11/2025 | $17.68 | $17.84 | $17.54 | $17.65 | 1.72M |
| 12/10/2025 | $17.33 | $17.72 | $17.24 | $17.60 | 2.61M |
| 12/9/2025 | $17.38 | $17.60 | $17.29 | $17.29 | 1.86M |
| 12/8/2025 | $17.38 | $17.43 | $17.20 | $17.29 | 2.01M |
| 12/5/2025 | $17.41 | $17.77 | $17.41 | $17.43 | 2.54M |
| 12/4/2025 | $17.48 | $17.65 | $17.41 | $17.53 | 1.93M |
| 12/3/2025 | $17.49 | $17.67 | $17.39 | $17.53 | 1.73M |
| 12/2/2025 | $17.57 | $17.62 | $17.36 | $17.43 | 2.28M |
| 12/1/2025 | $17.48 | $17.65 | $17.42 | $17.49 | 1.45M |
| 11/28/2025 | $17.63 | $17.65 | $17.48 | $17.57 | 1.02M |
| 11/26/2025 | $17.74 | $17.91 | $17.47 | $17.55 | 4.71M |
| 11/25/2025 | $18.57 | $18.68 | $17.61 | $17.73 | 6.32M |
| 11/24/2025 | $18.30 | $18.54 | $18.23 | $18.46 | 1.68M |
| 11/21/2025 | $18.03 | $18.34 | $17.85 | $18.30 | 1.22M |
| 11/20/2025 | $18.15 | $18.25 | $17.92 | $17.93 | 955,034 |
| 11/19/2025 | $18.25 | $18.35 | $18.04 | $18.07 | 987,223 |
| 11/18/2025 | $18.14 | $18.37 | $18.05 | $18.23 | 975,200 |
| 11/17/2025 | $18.32 | $18.35 | $18.10 | $18.21 | 1.83M |
| 11/14/2025 | $18.21 | $18.38 | $18.09 | $18.33 | 1.89M |
| 11/13/2025 | $18.10 | $18.33 | $18.01 | $18.19 | 1.47M |
| 11/12/2025 | $18.17 | $18.32 | $18.11 | $18.11 | 1.37M |
| 11/11/2025 | $18.18 | $18.26 | $18.10 | $18.26 | 1.08M |
| 11/10/2025 | $18.11 | $18.32 | $18.02 | $18.10 | 982,000 |
| 11/7/2025 | $17.84 | $18.14 | $17.72 | $18.11 | 1.23M |
| 11/6/2025 | $17.97 | $18.04 | $17.78 | $17.78 | 1.83M |
| 11/5/2025 | $17.95 | $18.10 | $17.82 | $18.03 | 1.59M |
| 11/4/2025 | $18.10 | $18.14 | $17.84 | $17.99 | 1.33M |
| 11/3/2025 | $17.86 | $18.17 | $17.70 | $18.15 | 1.88M |
| 10/31/2025 | $17.66 | $18.03 | $17.53 | $17.92 | 1.94M |
| 10/30/2025 | $18.05 | $18.05 | $17.59 | $17.75 | 4.24M |
| 10/29/2025 | $18.51 | $18.60 | $17.83 | $17.93 | 2.20M |
| 10/28/2025 | $18.69 | $18.72 | $18.49 | $18.52 | 1.51M |
| 10/27/2025 | $18.67 | $18.79 | $18.61 | $18.79 | 1.17M |
| 10/24/2025 | $18.74 | $18.84 | $18.62 | $18.72 | 872,700 |
| 10/23/2025 | $18.78 | $18.80 | $18.60 | $18.73 | 832,621 |
| 10/22/2025 | $18.80 | $18.85 | $18.68 | $18.74 | 1.14M |
| 10/21/2025 | $18.85 | $18.87 | $18.69 | $18.70 | 896,536 |
| 10/20/2025 | $18.65 | $18.85 | $18.55 | $18.83 | 1.01M |