Broadstone Net Lease Inc (BNL) Historical Stock Data
17.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNL is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 17.40 | 17.52 | ↑$0.12 (0.69%) | 17.36 | 17.57 | 1.76M |
| 2025-12-18 | 17.53 | 17.45 | ↓$0.08 (-0.46%) | 17.44 | 17.64 | 1.15M |
| 2025-12-17 | 17.53 | 17.51 | ↓$0.02 (-0.11%) | 17.34 | 17.69 | 1.60M |
| 2025-12-16 | 17.85 | 17.57 | ↓$0.28 (-1.57%) | 17.54 | 17.86 | 1.72M |
| 2025-12-15 | 17.80 | 17.84 | ↑$0.04 (0.22%) | 17.68 | 17.89 | 1.61M |
| 2025-12-12 | 17.67 | 17.67 | ↑$0.00 (0.00%) | 17.52 | 17.73 | 1.06M |
| 2025-12-11 | 17.68 | 17.65 | ↓$0.03 (-0.17%) | 17.54 | 17.84 | 1.24M |
| 2025-12-10 | 17.33 | 17.60 | ↑$0.27 (1.56%) | 17.24 | 17.72 | 1.37M |
| 2025-12-09 | 17.38 | 17.29 | ↓$0.09 (-0.52%) | 17.29 | 17.60 | 1.86M |
| 2025-12-08 | 17.38 | 17.29 | ↓$0.09 (-0.52%) | 17.21 | 17.43 | 1.36M |
| 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 |
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.