Comparing Back to the side-by-side chart ↗
Broadstone Net Lease Inc (BNL) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.24 | 18.30 | 18.09 | 18.13 | -0.11% | 2,615,300 |
| 2026-10-15 | 18.25 | 18.36 | 18.07 | 18.15 | +0.83% | 3,028,600 |
| 2026-10-14 | 18.19 | 18.82 | 17.90 | 18.00 | -1.75% | 2,324,600 |
| 2026-10-13 | 18.63 | 18.63 | 18.18 | 18.32 | -0.54% | 1,852,600 |
| 2026-10-12 | 18.20 | 18.46 | 18.19 | 18.42 | +0.88% | 1,297,400 |
| 2026-10-09 | 18.32 | 18.40 | 18.18 | 18.26 | +0.11% | 1,573,600 |
| 2026-10-08 | 18.33 | 18.38 | 17.93 | 18.24 | -0.22% | 2,865,200 |
| 2026-10-07 | 18.26 | 18.66 | 18.25 | 18.28 | -1.88% | 1,857,700 |
| 2026-10-06 | 18.43 | 18.63 | 18.41 | 18.63 | +1.25% | 1,910,400 |
| 2026-10-05 | 18.56 | 18.61 | 18.38 | 18.40 | -0.86% | 2,012,400 |
| 2026-10-02 | 18.42 | 18.70 | 18.23 | 18.56 | +1.70% | 2,091,900 |
| 2026-10-01 | 18.43 | 18.55 | 18.17 | 18.25 | -1.35% | 2,116,800 |
| 2026-09-30 | 18.67 | 18.67 | 18.49 | 18.50 | -2.01% | 2,320,700 |
| 2026-09-29 | 18.74 | 18.95 | 18.70 | 18.88 | +0.21% | 1,514,400 |
| 2026-09-28 | 18.87 | 18.93 | 18.68 | 18.84 | -0.37% | 1,223,300 |
| 2026-09-25 | 18.89 | 18.95 | 18.77 | 18.91 | +0.05% | 1,263,700 |
| 2026-09-24 | 18.94 | 19.02 | 18.69 | 18.90 | -0.05% | 1,504,400 |
| 2026-09-23 | 19.03 | 19.03 | 18.80 | 18.91 | -1.10% | 2,049,500 |
| 2026-09-22 | 19.37 | 19.37 | 18.95 | 19.12 | -0.83% | 3,568,400 |
| 2026-09-21 | 19.33 | 19.47 | 19.21 | 19.28 | +0.42% | 1,428,800 |
| 2026-09-18 | 19.17 | 19.25 | 19.04 | 19.20 | -0.10% | 5,424,500 |
| 2026-09-17 | 19.59 | 19.77 | 19.22 | 19.22 | -1.03% | 1,742,500 |
| 2026-09-16 | 20.01 | 20.15 | 19.32 | 19.42 | -2.75% | 1,874,800 |
| 2026-09-15 | 20.24 | 20.37 | 19.92 | 19.97 | -1.72% | 2,244,200 |
| 2026-09-14 | 20.49 | 20.75 | 20.32 | 20.32 | -0.49% | 1,345,600 |
| 2026-09-11 | 20.59 | 20.70 | 20.37 | 20.42 | -0.54% | 1,093,200 |
| 2026-09-10 | 20.76 | 20.80 | 20.48 | 20.53 | -0.87% | 1,107,100 |
| 2026-09-09 | 20.96 | 20.96 | 20.58 | 20.71 | -1.19% | 1,445,000 |
| 2026-09-08 | 20.73 | 21.02 | 20.71 | 20.96 | +0.72% | 2,121,200 |
| 2026-09-04 | 20.80 | 20.98 | 20.77 | 20.81 | -0.29% | 1,423,700 |
| 2026-09-03 | 21.16 | 21.37 | 20.87 | 20.87 | -0.71% | 2,416,700 |
| 2026-09-02 | 20.96 | 21.13 | 20.74 | 21.02 | +0.96% | 2,268,100 |
| 2026-09-01 | 20.89 | 20.99 | 20.53 | 20.82 | -0.19% | 1,955,300 |
| 2026-08-31 | 21.17 | 21.17 | 20.82 | 20.86 | -1.09% | 1,734,300 |
| 2026-08-28 | 21.21 | 21.27 | 21.08 | 21.09 | -0.19% | 1,205,200 |
| 2026-08-27 | 21.16 | 21.32 | 21.06 | 21.13 | -0.84% | 984,400 |
| 2026-08-26 | 21.58 | 21.58 | 21.26 | 21.31 | -1.11% | 904,700 |
| 2026-08-25 | 21.40 | 21.57 | 21.29 | 21.55 | +1.65% | 2,187,300 |
| 2026-08-24 | 21.21 | 21.37 | 21.06 | 21.20 | +0.38% | 2,169,000 |
| 2026-08-21 | 21.28 | 21.28 | 21.02 | 21.12 | -0.42% | 1,001,000 |
| 2026-08-20 | 21.04 | 21.32 | 20.86 | 21.21 | +0.28% | 1,262,300 |
| 2026-08-19 | 20.57 | 21.15 | 20.57 | 21.15 | +1.78% | 3,455,600 |
| 2026-08-18 | 21.24 | 21.34 | 20.74 | 20.78 | -2.07% | 3,943,100 |
| 2026-08-17 | 21.27 | 21.32 | 21.02 | 21.22 | -0.79% | 1,872,800 |
| 2026-08-14 | 21.24 | 21.46 | 21.22 | 21.39 | +0.71% | 1,740,000 |
| 2026-08-13 | 21.06 | 21.34 | 21.06 | 21.24 | +0.81% | 1,317,600 |
| 2026-08-12 | 20.68 | 21.07 | 20.68 | 21.07 | +2.03% | 3,443,800 |
| 2026-08-11 | 20.54 | 20.78 | 20.36 | 20.65 | +0.93% | 2,285,400 |
| 2026-08-10 | 20.83 | 20.89 | 20.45 | 20.46 | -2.25% | 4,373,900 |
| 2026-08-07 | 20.88 | 20.94 | 20.55 | 20.93 | -1.09% | 6,807,200 |
| 2026-08-06 | 21.46 | 21.53 | 21.07 | 21.16 | -0.19% | 1,440,100 |
| 2026-08-05 | 21.22 | 21.38 | 21.04 | 21.20 | +0.19% | 2,299,900 |
| 2026-08-04 | 21.23 | 21.29 | 20.94 | 21.16 | -0.47% | 2,063,100 |
| 2026-08-03 | 21.39 | 21.62 | 21.11 | 21.26 | -0.70% | 1,783,700 |
| 2026-07-31 | 21.39 | 21.52 | 21.28 | 21.41 | -0.42% | 1,495,600 |
| 2026-07-30 | 22.16 | 22.16 | 21.26 | 21.50 | -2.93% | 4,793,500 |
| 2026-07-29 | 22.58 | 22.68 | 22.04 | 22.15 | -1.12% | 1,646,100 |
| 2026-07-28 | 22.64 | 22.82 | 22.30 | 22.40 | +0.04% | 1,645,600 |
| 2026-07-27 | 22.35 | 22.71 | 22.30 | 22.39 | +0.13% | 1,446,600 |
| 2026-07-24 | 22.35 | 22.53 | 22.18 | 22.36 | +0.00% | 1,172,200 |
| 2026-07-23 | 22.68 | 22.79 | 22.29 | 22.36 | -1.45% | 1,219,800 |
| 2026-07-22 | 22.79 | 22.91 | 22.61 | 22.69 | -0.66% | 879,000 |
| 2026-07-21 | 22.67 | 22.89 | 22.63 | 22.84 | +0.53% | 1,035,900 |
| 2026-07-20 | 22.97 | 22.97 | 22.57 | 22.72 | -0.35% | 1,229,700 |
| 2026-07-17 | 22.78 | 23.10 | 22.59 | 22.80 | +0.04% | 1,837,700 |
| 2026-07-16 | 21.82 | 22.80 | 21.82 | 22.79 | +4.45% | 1,613,200 |
| 2026-07-15 | 21.90 | 22.11 | 21.79 | 21.82 | -0.23% | 1,184,600 |
| 2026-07-14 | 21.97 | 22.04 | 21.85 | 21.87 | -0.32% | 2,082,700 |
| 2026-07-13 | 21.98 | 22.14 | 21.80 | 21.94 | +0.50% | 1,522,200 |
| 2026-07-10 | 21.58 | 21.93 | 21.52 | 21.83 | +1.02% | 1,750,600 |
| 2026-07-09 | 22.00 | 22.04 | 21.52 | 21.61 | -1.10% | 3,577,400 |
| 2026-07-08 | 21.35 | 21.95 | 21.27 | 21.85 | +2.10% | 3,024,700 |
| 2026-07-07 | 21.35 | 21.61 | 21.28 | 21.40 | +1.47% | 1,605,000 |
| 2026-07-06 | 21.22 | 21.30 | 21.09 | 21.09 | -0.75% | 2,132,400 |
| 2026-07-02 | 20.90 | 21.27 | 20.90 | 21.25 | +2.26% | 2,826,300 |
| 2026-07-01 | 20.72 | 20.89 | 20.67 | 20.78 | +0.53% | 2,824,400 |
| 2026-06-30 | 20.70 | 21.00 | 20.67 | 20.67 | -2.32% | 1,935,600 |
| 2026-06-29 | 21.27 | 21.27 | 20.76 | 21.16 | -0.24% | 2,487,300 |
| 2026-06-26 | 21.15 | 21.36 | 21.05 | 21.21 | +0.90% | 4,686,800 |
| 2026-06-25 | 21.19 | 21.30 | 20.77 | 21.02 | -0.33% | 1,484,500 |
| 2026-06-24 | 21.10 | 21.23 | 20.91 | 21.09 | +0.19% | 2,231,600 |
| 2026-06-23 | 20.91 | 21.11 | 20.82 | 21.05 | +1.45% | 1,435,300 |
| 2026-06-22 | 20.55 | 20.90 | 20.52 | 20.75 | +0.83% | 1,934,100 |
| 2026-06-18 | 20.45 | 20.77 | 20.40 | 20.58 | +0.98% | 3,727,600 |
| 2026-06-17 | 20.80 | 21.05 | 20.27 | 20.38 | -2.67% | 1,276,500 |
| 2026-06-16 | 20.93 | 21.07 | 20.80 | 20.94 | +0.72% | 1,395,800 |
| 2026-06-15 | 20.99 | 21.10 | 20.73 | 20.79 | -1.33% | 1,506,200 |
| 2026-06-12 | 20.79 | 21.08 | 20.75 | 21.07 | +0.81% | 1,677,700 |
| 2026-06-11 | 21.22 | 21.50 | 20.89 | 20.90 | -0.85% | 1,388,000 |
| 2026-06-10 | 21.12 | 21.34 | 21.02 | 21.08 | +0.67% | 1,354,200 |
| 2026-06-09 | 20.80 | 21.05 | 20.64 | 20.94 | +1.50% | 1,597,200 |
| 2026-06-08 | 20.70 | 20.83 | 20.54 | 20.63 | +0.24% | 2,233,900 |
| 2026-06-05 | 20.29 | 20.73 | 20.28 | 20.58 | +1.78% | 1,781,600 |
| 2026-06-04 | 20.04 | 20.54 | 20.04 | 20.22 | +0.20% | 1,753,000 |
| 2026-06-03 | 20.12 | 20.33 | 20.12 | 20.18 | -0.10% | 1,509,000 |
| 2026-06-02 | 19.86 | 20.42 | 19.86 | 20.20 | +1.71% | 2,035,900 |
| 2026-06-01 | 20.14 | 20.18 | 19.80 | 19.86 | -1.83% | 1,134,900 |
| 2026-05-29 | 20.31 | 20.42 | 20.12 | 20.23 | -0.54% | 1,261,900 |
| 2026-05-28 | 20.38 | 20.45 | 20.30 | 20.34 | -0.39% | 1,261,400 |
| 2026-05-27 | 20.63 | 20.75 | 20.40 | 20.42 | -0.97% | 1,512,600 |
| 2026-05-26 | 20.41 | 20.64 | 20.30 | 20.62 | +1.08% | 2,161,500 |
| 2026-05-22 | 20.44 | 20.46 | 20.34 | 20.40 | -0.05% | 1,181,300 |
| 2026-05-21 | 20.35 | 20.48 | 20.20 | 20.41 | -0.10% | 2,047,400 |
| 2026-05-20 | 20.33 | 20.45 | 20.21 | 20.43 | +0.79% | 2,057,300 |
| 2026-05-19 | 20.20 | 20.36 | 20.10 | 20.27 | +0.20% | 1,346,000 |
| 2026-05-18 | 19.88 | 20.27 | 19.88 | 20.23 | +1.71% | 1,637,300 |
| 2026-05-15 | 19.72 | 19.91 | 19.54 | 19.89 | +0.66% | 1,951,500 |
| 2026-05-14 | 19.86 | 19.96 | 19.72 | 19.76 | -0.30% | 1,233,300 |
| 2026-05-13 | 19.93 | 20.02 | 19.70 | 19.82 | -1.00% | 1,295,000 |
| 2026-05-12 | 20.02 | 20.12 | 19.82 | 20.02 | +0.10% | 2,355,000 |
| 2026-05-11 | 19.94 | 20.08 | 19.87 | 20.00 | +0.70% | 1,750,700 |
| 2026-05-08 | 19.91 | 20.07 | 19.84 | 19.86 | +0.00% | 1,395,800 |
| 2026-05-07 | 19.87 | 20.00 | 19.75 | 19.86 | -0.10% | 2,195,900 |
| 2026-05-06 | 19.86 | 20.08 | 19.84 | 19.88 | +0.56% | 1,962,100 |
| 2026-05-05 | 19.45 | 19.77 | 19.35 | 19.77 | +1.85% | 1,287,000 |
| 2026-05-04 | 19.52 | 19.75 | 19.38 | 19.41 | -1.17% | 1,571,100 |
| 2026-05-01 | 19.80 | 19.98 | 19.59 | 19.64 | -0.81% | 2,229,800 |
| 2026-04-30 | 20.21 | 20.27 | 19.62 | 19.80 | -0.65% | 4,199,200 |
| 2026-04-29 | 19.95 | 20.07 | 19.79 | 19.93 | -0.50% | 3,176,300 |
| 2026-04-28 | 20.10 | 20.10 | 19.83 | 20.03 | +0.35% | 1,766,500 |
| 2026-04-27 | 20.04 | 20.21 | 19.93 | 19.96 | -0.30% | 1,988,700 |
| 2026-04-24 | 20.08 | 20.18 | 19.97 | 20.02 | -0.20% | 1,662,800 |
| 2026-04-23 | 19.96 | 20.10 | 19.85 | 20.06 | +1.06% | 2,898,400 |
| 2026-04-22 | 20.25 | 20.30 | 19.72 | 19.85 | -1.44% | 1,928,500 |
| 2026-04-21 | 20.28 | 20.28 | 20.00 | 20.14 | -0.69% | 2,569,900 |
| 2026-04-20 | 20.28 | 20.48 | 20.25 | 20.28 | -0.39% | 1,998,900 |
| 2026-04-17 | 20.04 | 20.37 | 20.01 | 20.36 | +1.80% | 3,008,500 |
| 2026-04-16 | 20.07 | 20.18 | 19.80 | 20.00 | -0.70% | 4,345,800 |
| 2026-04-15 | 19.97 | 20.16 | 19.81 | 20.14 | +0.25% | 2,211,200 |
| 2026-04-14 | 19.76 | 20.11 | 19.70 | 20.09 | +1.46% | 2,058,100 |
| 2026-04-13 | 19.82 | 19.87 | 19.61 | 19.80 | -0.60% | 2,232,900 |
| 2026-04-10 | 19.62 | 19.92 | 19.62 | 19.92 | +0.91% | 2,074,000 |
| 2026-04-09 | 19.44 | 19.84 | 19.44 | 19.74 | +1.18% | 3,755,100 |
| 2026-04-08 | 18.99 | 19.55 | 18.51 | 19.51 | +3.39% | 33,401,600 |
| 2026-04-07 | 19.07 | 19.18 | 18.76 | 18.87 | +1.94% | 8,476,500 |
| 2026-04-06 | 18.62 | 18.68 | 18.44 | 18.51 | -0.59% | 1,203,000 |
| 2026-04-02 | 18.59 | 18.74 | 18.44 | 18.62 | +0.65% | 1,237,500 |
| 2026-04-01 | 18.24 | 18.50 | 18.10 | 18.50 | +1.26% | 1,827,400 |
| 2026-03-31 | 18.46 | 18.56 | 18.23 | 18.27 | -1.67% | 1,600,900 |
| 2026-03-30 | 18.64 | 18.78 | 18.47 | 18.58 | +0.65% | 1,557,700 |
| 2026-03-27 | 18.63 | 18.78 | 18.44 | 18.46 | -1.12% | 1,163,500 |
| 2026-03-26 | 18.58 | 18.87 | 18.58 | 18.67 | +0.21% | 1,371,300 |
| 2026-03-25 | 18.79 | 18.86 | 18.48 | 18.63 | -0.43% | 1,449,900 |
| 2026-03-24 | 18.57 | 18.84 | 18.45 | 18.71 | +0.43% | 1,657,100 |
| 2026-03-23 | 18.81 | 19.00 | 18.62 | 18.63 | -0.05% | 1,979,200 |
| 2026-03-20 | 19.37 | 19.39 | 18.49 | 18.64 | -3.72% | 2,936,500 |
| 2026-03-19 | 19.30 | 19.44 | 19.19 | 19.36 | +0.21% | 1,976,400 |
| 2026-03-18 | 19.65 | 19.70 | 19.31 | 19.32 | -2.13% | 1,794,500 |
| 2026-03-17 | 19.60 | 19.90 | 19.60 | 19.74 | +0.56% | 2,629,300 |
| 2026-03-16 | 19.48 | 19.80 | 19.48 | 19.63 | +1.66% | 1,861,700 |
| 2026-03-13 | 19.34 | 19.52 | 19.23 | 19.31 | +0.31% | 2,345,100 |
| 2026-03-12 | 18.79 | 19.26 | 18.79 | 19.25 | +1.48% | 1,384,400 |
| 2026-03-11 | 19.00 | 19.06 | 18.80 | 18.97 | -0.42% | 1,046,000 |
| 2026-03-10 | 19.21 | 19.32 | 19.02 | 19.05 | -1.14% | 1,592,300 |
| 2026-03-09 | 19.04 | 19.32 | 18.81 | 19.27 | +0.63% | 1,428,100 |
| 2026-03-06 | 18.88 | 19.18 | 18.74 | 19.15 | +0.52% | 1,269,400 |
| 2026-03-05 | 19.00 | 19.07 | 18.59 | 19.05 | +0.79% | 1,917,100 |
| 2026-03-04 | 19.10 | 19.18 | 18.75 | 18.90 | -0.89% | 2,529,900 |
| 2026-03-03 | 19.08 | 19.21 | 18.89 | 19.07 | -1.29% | 2,467,700 |
| 2026-03-02 | 19.30 | 19.54 | 19.14 | 19.32 | -0.36% | 2,119,200 |
| 2026-02-27 | 19.33 | 19.64 | 19.25 | 19.39 | -0.10% | 2,323,600 |
| 2026-02-26 | 19.50 | 19.58 | 19.38 | 19.41 | +0.05% | 1,477,000 |
| 2026-02-25 | 19.31 | 19.43 | 19.09 | 19.40 | +0.62% | 1,186,200 |
| 2026-02-24 | 19.05 | 19.28 | 18.88 | 19.28 | +1.63% | 1,265,400 |
| 2026-02-23 | 18.88 | 19.15 | 18.80 | 18.97 | +0.96% | 2,260,900 |
| 2026-02-20 | 18.79 | 18.86 | 18.52 | 18.79 | +0.54% | 1,857,200 |
| 2026-02-19 | 19.66 | 19.76 | 18.54 | 18.69 | -4.20% | 4,312,000 |
| 2026-02-18 | 19.72 | 19.77 | 19.25 | 19.51 | -1.71% | 1,920,700 |
| 2026-02-17 | 19.81 | 19.91 | 19.66 | 19.85 | +1.07% | 1,122,500 |
| 2026-02-13 | 19.52 | 19.77 | 19.36 | 19.64 | +1.45% | 1,384,400 |
| 2026-02-12 | 19.63 | 19.75 | 19.34 | 19.36 | -0.56% | 1,833,000 |
| 2026-02-11 | 19.69 | 19.69 | 19.32 | 19.47 | -0.61% | 1,027,100 |
| 2026-02-10 | 19.34 | 19.61 | 19.31 | 19.59 | +1.24% | 1,052,200 |
| 2026-02-09 | 19.27 | 19.36 | 19.03 | 19.35 | +0.47% | 1,446,300 |
| 2026-02-06 | 19.43 | 19.60 | 19.09 | 19.26 | -0.67% | 1,586,100 |
| 2026-02-05 | 18.94 | 19.39 | 18.86 | 19.39 | +2.54% | 1,675,300 |
| 2026-02-04 | 18.87 | 19.21 | 18.79 | 18.91 | +1.01% | 3,250,500 |
| 2026-02-03 | 18.28 | 18.75 | 18.26 | 18.72 | +2.30% | 1,863,200 |
| 2026-02-02 | 18.31 | 18.52 | 18.23 | 18.30 | -1.13% | 1,846,400 |
| 2026-01-30 | 18.29 | 18.55 | 18.17 | 18.51 | +0.76% | 1,886,400 |
| 2026-01-29 | 18.06 | 18.39 | 17.96 | 18.37 | +2.34% | 1,476,000 |
| 2026-01-28 | 18.33 | 18.37 | 17.88 | 17.95 | -1.97% | 1,119,700 |
| 2026-01-27 | 18.46 | 18.50 | 18.27 | 18.31 | -0.87% | 1,414,500 |
| 2026-01-26 | 18.51 | 18.61 | 18.41 | 18.47 | -0.32% | 1,159,300 |
| 2026-01-23 | 18.35 | 18.54 | 18.30 | 18.53 | +0.60% | 1,345,500 |
| 2026-01-22 | 18.66 | 18.79 | 18.41 | 18.42 | -1.44% | 1,208,000 |
| 2026-01-21 | 18.68 | 18.77 | 18.46 | 18.69 | +0.05% | 1,866,800 |
| 2026-01-20 | 18.53 | 18.75 | 18.47 | 18.68 | -0.16% | 1,182,200 |
| 2026-01-16 | 18.51 | 18.75 | 18.41 | 18.71 | +0.92% | 1,400,100 |
| 2026-01-15 | 18.50 | 18.73 | 18.40 | 18.54 | +0.43% | 1,907,400 |
| 2026-01-14 | 18.26 | 18.46 | 18.11 | 18.46 | +1.26% | 1,916,900 |
| 2026-01-13 | 18.01 | 18.39 | 17.94 | 18.23 | +1.50% | 1,534,000 |
| 2026-01-12 | 18.00 | 18.18 | 17.60 | 17.96 | -0.50% | 2,256,100 |
| 2026-01-09 | 18.17 | 18.32 | 18.03 | 18.05 | -0.88% | 1,327,600 |
| 2026-01-08 | 18.03 | 18.30 | 18.03 | 18.21 | +0.66% | 2,270,400 |
| 2026-01-07 | 17.82 | 18.23 | 17.81 | 18.09 | +2.03% | 3,959,100 |
| 2026-01-06 | 17.56 | 17.80 | 17.52 | 17.73 | +0.34% | 2,664,300 |
| 2026-01-05 | 17.45 | 17.68 | 17.27 | 17.67 | +1.20% | 1,743,300 |
| 2026-01-02 | 17.29 | 17.52 | 17.16 | 17.46 | +0.52% | 2,040,700 |
| 2025-12-31 | 17.28 | 17.41 | 17.25 | 17.37 | -0.97% | 1,734,100 |
| 2025-12-30 | 17.53 | 17.64 | 17.46 | 17.54 | +0.29% | 1,330,500 |
| 2025-12-29 | 17.57 | 17.63 | 17.44 | 17.49 | -0.06% | 1,413,000 |
| 2025-12-26 | 17.57 | 17.64 | 17.40 | 17.50 | +0.06% | 1,304,600 |
| 2025-12-24 | 17.32 | 17.52 | 17.28 | 17.49 | +1.33% | 541,500 |
| 2025-12-23 | 17.44 | 17.52 | 17.25 | 17.26 | -1.32% | 1,664,700 |
| 2025-12-22 | 17.52 | 17.55 | 17.40 | 17.49 | -0.17% | 1,584,700 |
| 2025-12-19 | 17.40 | 17.57 | 17.36 | 17.52 | +0.40% | 3,556,900 |
| 2025-12-18 | 17.59 | 17.64 | 17.44 | 17.45 | -0.34% | 1,909,800 |
| 2025-12-17 | 17.53 | 17.69 | 17.34 | 17.51 | -0.34% | 2,413,600 |
| 2025-12-16 | 17.85 | 17.91 | 17.54 | 17.57 | -1.51% | 2,514,000 |
| 2025-12-15 | 17.80 | 17.89 | 17.68 | 17.84 | +0.96% | 2,013,600 |
| 2025-12-12 | 17.67 | 17.73 | 17.52 | 17.67 | +0.11% | 1,454,300 |
| 2025-12-11 | 17.68 | 17.84 | 17.54 | 17.65 | +0.28% | 1,723,600 |
| 2025-12-10 | 17.33 | 17.71 | 17.24 | 17.60 | +1.79% | 2,610,400 |
| 2025-12-09 | 17.38 | 17.60 | 17.29 | 17.29 | +0.00% | 1,862,700 |
| 2025-12-08 | 17.38 | 17.43 | 17.20 | 17.29 | -0.80% | 2,010,400 |
| 2025-12-05 | 17.41 | 17.77 | 17.41 | 17.43 | -0.57% | 2,535,300 |
| 2025-12-04 | 17.48 | 17.64 | 17.41 | 17.53 | +0.00% | 1,929,300 |
| 2025-12-03 | 17.49 | 17.66 | 17.39 | 17.53 | +0.57% | 1,731,200 |
| 2025-12-02 | 17.57 | 17.62 | 17.36 | 17.43 | -0.34% | 2,278,400 |
| 2025-12-01 | 17.48 | 17.65 | 17.41 | 17.49 | -0.46% | 1,447,400 |
| 2025-11-28 | 17.63 | 17.65 | 17.48 | 17.57 | +0.11% | 1,023,100 |
| 2025-11-26 | 17.74 | 17.91 | 17.46 | 17.55 | -1.02% | 4,711,900 |
| 2025-11-25 | 18.57 | 18.68 | 17.61 | 17.73 | -3.95% | 6,319,200 |
| 2025-11-24 | 18.30 | 18.54 | 18.23 | 18.46 | +0.87% | 1,675,100 |
| 2025-11-21 | 18.03 | 18.34 | 17.85 | 18.30 | +2.06% | 1,217,900 |
| 2025-11-20 | 18.15 | 18.25 | 17.92 | 17.93 | -0.77% | 955,000 |
| 2025-11-19 | 18.25 | 18.35 | 18.04 | 18.07 | -0.88% | 987,200 |
| 2025-11-18 | 18.14 | 18.37 | 18.05 | 18.23 | +0.11% | 975,200 |
| 2025-11-17 | 18.32 | 18.34 | 18.10 | 18.21 | -0.65% | 1,825,200 |
| 2025-11-14 | 18.21 | 18.38 | 18.09 | 18.33 | +0.77% | 1,887,400 |
| 2025-11-13 | 18.10 | 18.32 | 18.01 | 18.19 | +0.44% | 1,466,300 |
| 2025-11-12 | 18.17 | 18.32 | 18.11 | 18.11 | -0.82% | 1,367,900 |
| 2025-11-11 | 18.18 | 18.26 | 18.10 | 18.26 | +0.88% | 1,079,800 |
| 2025-11-10 | 18.11 | 18.32 | 18.02 | 18.10 | -0.06% | 982,000 |
| 2025-11-07 | 17.84 | 18.14 | 17.72 | 18.11 | +1.86% | 1,230,000 |
| 2025-11-06 | 17.97 | 18.04 | 17.78 | 17.78 | -1.39% | 1,827,600 |
| 2025-11-05 | 17.95 | 18.10 | 17.82 | 18.03 | +0.22% | 1,589,000 |
| 2025-11-04 | 18.10 | 18.14 | 17.84 | 17.99 | -0.88% | 1,328,300 |
| 2025-11-03 | 17.86 | 18.17 | 17.70 | 18.15 | +1.28% | 1,883,000 |
| 2025-10-31 | 17.66 | 18.03 | 17.53 | 17.92 | +0.96% | 1,944,600 |
| 2025-10-30 | 18.05 | 18.05 | 17.59 | 17.75 | -1.00% | 4,235,500 |
| 2025-10-29 | 18.51 | 18.60 | 17.83 | 17.93 | -3.19% | 2,204,100 |
| 2025-10-28 | 18.69 | 18.71 | 18.49 | 18.52 | -1.44% | 1,507,000 |
| 2025-10-27 | 18.67 | 18.79 | 18.61 | 18.79 | +0.37% | 1,170,500 |
| 2025-10-24 | 18.74 | 18.84 | 18.62 | 18.72 | -0.05% | 872,700 |
| 2025-10-23 | 18.78 | 18.80 | 18.59 | 18.73 | -0.05% | 832,600 |
| 2025-10-22 | 18.80 | 18.85 | 18.68 | 18.74 | +0.21% | 1,142,800 |
| 2025-10-21 | 18.85 | 18.87 | 18.69 | 18.70 | -0.69% | 896,500 |
| 2025-10-20 | 18.65 | 18.84 | 18.55 | 18.83 | +1.40% | 1,006,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.88%). Worst month: Sep (-7.17%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Broadstone Net Lease Inc's (BNL) latest close?
18.13 on 2026-10-16, from the Closelook data lake's daily price record.
What is BNL's 52-week high and low?
23.10 high and 17.16 low over the trailing 52 weeks, as of 2026-10-16.
What is Broadstone Net Lease Inc's strongest and weakest month historically?
Historically, BNL's strongest calendar month has been Feb (average +6.88%) and its weakest Sep (average -7.17%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.