Skip to main content

Broadstone Net Lease, Inc. Common Stock (NY:BNL)

18.50 +0.04 (+0.22%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 18.45 18.55 18.30 18.46 1,950,858 -0.13(-0.70%)
Aug 29, 2025 18.48 18.64 18.45 18.59 1,473,312 +0.14(+0.76%)
Aug 28, 2025 18.39 18.45 18.22 18.45 1,076,841 +0.07(+0.38%)
Aug 27, 2025 18.35 18.45 18.23 18.38 1,155,599 +0.07(+0.38%)
Aug 26, 2025 18.18 18.37 18.07 18.31 1,925,603 +0.09(+0.49%)
Aug 25, 2025 18.15 18.35 18.12 18.22 1,333,319 -0.02(-0.11%)
Aug 22, 2025 17.98 18.45 17.89 18.24 3,932,266 +0.44(+2.47%)
Aug 21, 2025 17.66 17.88 17.55 17.80 4,065,567 +0.41(+2.36%)
Aug 20, 2025 17.19 17.50 17.09 17.39 2,009,767 +0.28(+1.64%)
Aug 19, 2025 16.90 17.11 16.73 17.11 1,379,838 +0.51(+3.07%)
Aug 18, 2025 16.82 16.82 16.60 16.60 1,113,646 -0.18(-1.07%)
Aug 15, 2025 16.69 16.78 16.62 16.78 1,183,411 +0.07(+0.42%)
Aug 14, 2025 16.64 16.73 16.58 16.71 1,154,716 -0.03(-0.18%)
Aug 13, 2025 16.77 16.78 16.56 16.74 2,355,026 +0.07(+0.42%)
Aug 12, 2025 16.71 16.73 16.48 16.67 927,438 +0.03(+0.18%)
Aug 11, 2025 16.79 16.86 16.61 16.64 990,248 -0.17(-1.01%)
Aug 08, 2025 16.90 16.95 16.78 16.81 838,928 -0.05(-0.30%)
Aug 07, 2025 16.77 16.93 16.64 16.86 1,331,683 +0.11(+0.66%)
Aug 06, 2025 16.90 16.95 16.66 16.75 1,414,219 -0.13(-0.77%)
Aug 05, 2025 16.75 16.93 16.70 16.88 2,078,910 +0.16(+0.96%)
Aug 04, 2025 16.28 16.80 16.25 16.72 2,508,341 +0.49(+3.02%)
Aug 01, 2025 16.25 16.48 16.05 16.23 1,611,293 -0.01(-0.06%)
Jul 31, 2025 16.06 16.53 16.05 16.24 2,772,930 +0.33(+2.07%)
Jul 30, 2025 16.07 16.23 15.80 15.91 1,884,281 -0.19(-1.18%)
Jul 29, 2025 15.91 16.14 15.77 16.10 1,175,925 +0.33(+2.09%)
Jul 28, 2025 15.88 16.00 15.77 15.77 1,036,759 -0.11(-0.69%)
Jul 25, 2025 15.88 15.88 15.67 15.88 661,166 +0.04(+0.25%)
Jul 24, 2025 15.80 15.90 15.75 15.84 686,139 -0.03(-0.19%)
Jul 23, 2025 16.00 16.04 15.83 15.87 780,662 -0.15(-0.94%)
Jul 22, 2025 15.75 16.07 15.75 16.02 1,380,425 +0.25(+1.59%)
Jul 21, 2025 15.89 16.00 15.76 15.77 865,446 +0.00(+0.00%)
Jul 18, 2025 15.76 15.83 15.70 15.77 1,732,709 +0.02(+0.13%)
Jul 17, 2025 15.82 15.92 15.69 15.75 2,168,462 -0.13(-0.82%)
Jul 16, 2025 15.76 15.94 15.70 15.88 1,549,504 +0.13(+0.83%)
Jul 15, 2025 16.11 16.22 15.74 15.75 1,345,145 -0.39(-2.42%)
Jul 14, 2025 16.00 16.22 15.96 16.14 1,381,615 +0.11(+0.69%)
Jul 11, 2025 15.88 16.11 15.81 16.03 1,162,995 +0.01(+0.06%)
Jul 10, 2025 15.81 16.05 15.80 16.02 1,647,859 +0.16(+1.01%)
Jul 09, 2025 15.95 16.00 15.79 15.86 1,178,614 -0.06(-0.38%)
Jul 08, 2025 16.01 16.09 15.91 15.92 1,045,785 -0.13(-0.81%)
Jul 07, 2025 16.28 16.37 15.98 16.05 1,172,391 -0.29(-1.77%)
Jul 03, 2025 16.32 16.36 16.18 16.34 731,260 +0.14(+0.86%)
Jul 02, 2025 16.28 16.30 16.12 16.20 1,553,208 -0.11(-0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.