Broadstone Net Lease Inc (BNL) Historical Stock Data
17.43 ↓0.10 (-0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNL is down -0.22% a day on average. There have been 15 days where Broadstone Net Lease Inc closed green and 15 days where BNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.41 | 17.43 | ↑$0.02 (0.11%) | 17.41 | 17.77 | 2.54M |
| 2025-12-04 | 17.48 | 17.53 | ↑$0.05 (0.29%) | 17.41 | 17.65 | 1.57M |
| 2025-12-03 | 17.49 | 17.53 | ↑$0.04 (0.23%) | 17.39 | 17.67 | 1.35M |
| 2025-12-02 | 17.57 | 17.43 | ↓$0.14 (-0.80%) | 17.36 | 17.62 | 1.53M |
| 2025-12-01 | 17.48 | 17.49 | ↑$0.01 (0.06%) | 17.42 | 17.65 | 1.15M |
| 2025-11-28 | 17.63 | 17.57 | ↓$0.06 (-0.34%) | 17.50 | 17.65 | 1.02M |
| 2025-11-26 | 17.74 | 17.55 | ↓$0.19 (-1.07%) | 17.47 | 17.91 | 4.09M |
| 2025-11-25 | 18.57 | 17.73 | ↓$0.84 (-4.52%) | 17.61 | 18.68 | 6.32M |
| 2025-11-24 | 18.30 | 18.46 | ↑$0.16 (0.87%) | 18.23 | 18.54 | 0.94M |
| 2025-11-21 | 18.03 | 18.30 | ↑$0.27 (1.50%) | 17.85 | 18.32 | 852.89K |
| 2025-11-20 | 18.15 | 17.93 | ↓$0.22 (-1.21%) | 17.93 | 18.25 | 788.46K |
| 2025-11-19 | 18.25 | 18.07 | ↓$0.18 (-0.99%) | 18.04 | 18.35 | 802.14K |
| 2025-11-18 | 18.14 | 18.23 | ↑$0.09 (0.50%) | 18.06 | 18.37 | 746.73K |
| 2025-11-17 | 18.32 | 18.21 | ↓$0.11 (-0.60%) | 18.10 | 18.35 | 0.96M |
| 2025-11-14 | 18.21 | 18.33 | ↑$0.12 (0.66%) | 18.09 | 18.38 | 1.57M |
| 2025-11-13 | 18.10 | 18.19 | ↑$0.09 (0.50%) | 18.01 | 18.33 | 1.21M |
| 2025-11-12 | 18.17 | 18.11 | ↓$0.06 (-0.33%) | 18.11 | 18.32 | 1.04M |
| 2025-11-11 | 18.18 | 18.26 | ↑$0.08 (0.44%) | 18.10 | 18.26 | 863.22K |
| 2025-11-10 | 18.11 | 18.10 | ↓$0.01 (-0.06%) | 18.02 | 18.32 | 690.02K |
| 2025-11-07 | 17.84 | 18.11 | ↑$0.27 (1.51%) | 17.72 | 18.14 | 0.94M |
| 2025-11-06 | 17.97 | 17.78 | ↓$0.19 (-1.06%) | 17.78 | 18.04 | 1.52M |
| 2025-11-05 | 17.95 | 18.03 | ↑$0.08 (0.45%) | 17.82 | 18.10 | 1.16M |
| 2025-11-04 | 18.10 | 17.99 | ↓$0.11 (-0.61%) | 17.84 | 18.14 | 1.03M |
| 2025-11-03 | 17.86 | 18.15 | ↑$0.29 (1.62%) | 17.70 | 18.17 | 1.39M |
| 2025-10-31 | 17.66 | 17.92 | ↑$0.26 (1.47%) | 17.53 | 18.03 | 1.36M |
| 2025-10-30 | 18.05 | 17.75 | ↓$0.30 (-1.66%) | 17.59 | 18.05 | 4.24M |
| 2025-10-29 | 18.51 | 17.93 | ↓$0.58 (-3.13%) | 17.83 | 18.60 | 2.20M |
| 2025-10-28 | 18.69 | 18.52 | ↓$0.17 (-0.91%) | 18.49 | 18.72 | 1.51M |
| 2025-10-27 | 18.67 | 18.79 | ↑$0.12 (0.64%) | 18.62 | 18.79 | 1.17M |
| 2025-10-24 | 18.74 | 18.72 | ↓$0.02 (-0.11%) | 18.66 | 18.84 | 872.49K |
Create an account or log in to view more rows.
$BNL love this stock!!!!
$BNL let it ride
$BNL holding unfortunately lol
$BNL Is it Monday yet
$BNL why spike ?
$BNL shorters eat my shit
$BNL bull trap confirmed
$BNL I would not be a bear now
$BNL I'll say it again slowwwllyyyy! Better stocks to short by far
$BNL buy and hodl friends. we may be early
but we are not wrong. very soon.