5 DAY PERFORMANCE
-8.94%
1 MONTH PERFORMANCE
-13.86%
3 MONTH PERFORMANCE
-5.59%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
+10.88%
1 YEAR PERFORMANCE
+5.59%
Broadstone Net Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $21.28 | $21.12 (-0.75%) | $21.28 | $21.02 | 1.00 M | $4.03 B |
| 08/20/2026 | $21.04 | $21.21 (0.81%) | $21.33 | $20.86 | 1.26 M | $4.04 B |
| 08/19/2026 | $20.57 | $21.15 (2.82%) | $21.15 | $20.57 | 3.46 M | $4.03 B |
| 08/18/2026 | $21.24 | $20.78 (-2.17%) | $21.34 | $20.74 | 3.94 M | $3.96 B |
| 08/17/2026 | $21.27 | $21.22 (-0.24%) | $21.32 | $21.02 | 1.87 M | $4.05 B |
| 08/14/2026 | $21.24 | $21.39 (0.71%) | $21.46 | $21.22 | 1.74 M | $4.08 B |
| 08/13/2026 | $21.06 | $21.24 (0.85%) | $21.35 | $21.06 | 1.32 M | $4.05 B |
| 08/12/2026 | $20.68 | $21.07 (1.89%) | $21.07 | $20.68 | 3.44 M | $4.02 B |
| 08/11/2026 | $20.54 | $20.65 (0.54%) | $20.78 | $20.36 | 2.29 M | $3.94 B |
| 08/10/2026 | $20.83 | $20.46 (-1.78%) | $20.89 | $20.45 | 4.37 M | $3.90 B |
| 08/07/2026 | $20.88 | $20.93 (0.24%) | $20.94 | $20.55 | 6.81 M | $3.99 B |
| 08/06/2026 | $21.46 | $21.16 (-1.4%) | $21.53 | $21.08 | 1.44 M | $4.04 B |
| 08/05/2026 | $21.22 | $21.20 (-0.09%) | $21.38 | $21.04 | 2.30 M | $4.04 B |
| 08/04/2026 | $21.23 | $21.16 (-0.33%) | $21.29 | $20.94 | 2.06 M | $4.04 B |
| 08/03/2026 | $21.39 | $21.26 (-0.61%) | $21.62 | $21.11 | 1.78 M | $4.05 B |
| 07/31/2026 | $21.39 | $21.41 (0.09%) | $21.52 | $21.28 | 1.50 M | $4.08 B |
| 07/30/2026 | $22.16 | $21.50 (-2.98%) | $22.16 | $21.26 | 4.79 M | $4.10 B |
| 07/29/2026 | $22.58 | $22.15 (-1.9%) | $22.68 | $22.04 | 1.65 M | $4.22 B |
| 07/28/2026 | $22.64 | $22.40 (-1.06%) | $22.82 | $22.30 | 1.65 M | $4.27 B |
| 07/27/2026 | $22.35 | $22.39 (0.18%) | $22.72 | $22.30 | 1.45 M | $4.27 B |
| 07/24/2026 | $22.35 | $22.36 (0.04%) | $22.53 | $22.18 | 1.17 M | $4.26 B |
| 07/23/2026 | $22.68 | $22.36 (-1.41%) | $22.79 | $22.29 | 1.22 M | $4.26 B |
| 07/22/2026 | $22.79 | $22.69 (-0.44%) | $22.91 | $22.61 | 879.03 K | $4.32 B |
| 07/21/2026 | $22.67 | $22.84 (0.75%) | $22.89 | $22.63 | 1.04 M | $4.35 B |
| 07/20/2026 | $22.97 | $22.72 (-1.09%) | $22.97 | $22.58 | 1.23 M | $4.33 B |
| 07/17/2026 | $22.78 | $22.80 (0.09%) | $23.10 | $22.59 | 1.84 M | $4.34 B |
| 07/16/2026 | $21.82 | $22.79 (4.45%) | $22.81 | $21.82 | 1.61 M | $4.34 B |
| 07/15/2026 | $21.90 | $21.82 (-0.37%) | $22.12 | $21.79 | 1.18 M | $4.16 B |
| 07/14/2026 | $21.97 | $21.87 (-0.46%) | $22.04 | $21.85 | 2.08 M | $4.16 B |
| 07/13/2026 | $21.98 | $21.94 (-0.18%) | $22.15 | $21.81 | 1.52 M | $4.18 B |
| 07/10/2026 | $21.58 | $21.83 (1.16%) | $21.94 | $21.52 | 1.75 M | $4.16 B |
| 07/09/2026 | $22.00 | $21.61 (-1.77%) | $22.04 | $21.52 | 3.58 M | $4.12 B |
| 07/08/2026 | $21.35 | $21.85 (2.34%) | $21.95 | $21.27 | 3.02 M | $4.16 B |
| 07/07/2026 | $21.35 | $21.40 (0.23%) | $21.62 | $21.28 | 1.61 M | $4.08 B |
| 07/06/2026 | $21.22 | $21.09 (-0.61%) | $21.31 | $21.09 | 2.13 M | $4.02 B |
| 07/02/2026 | $20.90 | $21.25 (1.67%) | $21.27 | $20.90 | 2.83 M | $4.05 B |
| 07/01/2026 | $20.72 | $20.78 (0.29%) | $20.90 | $20.67 | 2.82 M | $3.96 B |
| 06/30/2026 | $20.70 | $20.67 (-0.14%) | $21.01 | $20.67 | 1.94 M | $3.94 B |
| 06/29/2026 | $21.27 | $21.16 (-0.52%) | $21.27 | $20.76 | 2.49 M | $4.03 B |
| 06/26/2026 | $21.15 | $21.21 (0.28%) | $21.36 | $21.05 | 4.69 M | $4.04 B |
| 06/25/2026 | $21.19 | $21.02 (-0.8%) | $21.30 | $20.77 | 1.48 M | $4.00 B |
| 06/24/2026 | $21.10 | $21.09 (-0.05%) | $21.23 | $20.92 | 2.23 M | $4.02 B |
| 06/23/2026 | $20.91 | $21.05 (0.67%) | $21.11 | $20.82 | 1.44 M | $4.01 B |
| 06/22/2026 | $20.55 | $20.75 (0.97%) | $20.90 | $20.52 | 1.93 M | $3.95 B |
| 06/18/2026 | $20.45 | $20.58 (0.64%) | $20.77 | $20.40 | 3.73 M | $3.92 B |
| 06/17/2026 | $20.80 | $20.38 (-2.02%) | $21.05 | $20.27 | 1.28 M | $3.88 B |
| 06/16/2026 | $20.93 | $20.94 (0.05%) | $21.07 | $20.81 | 1.40 M | $3.99 B |
| 06/15/2026 | $20.99 | $20.79 (-0.95%) | $21.10 | $20.73 | 1.51 M | $3.96 B |
| 06/12/2026 | $20.79 | $21.07 (1.35%) | $21.08 | $20.75 | 1.68 M | $4.01 B |
| 06/11/2026 | $21.22 | $20.90 (-1.51%) | $21.50 | $20.89 | 1.39 M | $3.98 B |
| 06/10/2026 | $21.12 | $21.08 (-0.19%) | $21.35 | $21.02 | 1.35 M | $4.01 B |
| 06/09/2026 | $20.80 | $20.94 (0.67%) | $21.05 | $20.64 | 1.60 M | $3.99 B |
| 06/08/2026 | $20.70 | $20.63 (-0.34%) | $20.83 | $20.54 | 2.23 M | $3.93 B |
| 06/05/2026 | $20.29 | $20.58 (1.43%) | $20.74 | $20.28 | 1.78 M | $3.92 B |
| 06/04/2026 | $20.04 | $20.22 (0.9%) | $20.54 | $20.04 | 1.75 M | $3.85 B |
| 06/03/2026 | $20.12 | $20.18 (0.3%) | $20.33 | $20.12 | 1.51 M | $3.84 B |
| 06/02/2026 | $19.86 | $20.20 (1.71%) | $20.42 | $19.86 | 2.04 M | $3.85 B |
| 06/01/2026 | $20.14 | $19.86 (-1.39%) | $20.18 | $19.80 | 1.13 M | $3.78 B |
| 05/29/2026 | $20.31 | $20.23 (-0.39%) | $20.42 | $20.12 | 1.26 M | $3.85 B |
| 05/28/2026 | $20.38 | $20.34 (-0.2%) | $20.45 | $20.30 | 1.26 M | $3.87 B |
| 05/27/2026 | $20.63 | $20.42 (-1.02%) | $20.76 | $20.40 | 1.51 M | $3.89 B |
| 05/26/2026 | $20.41 | $20.62 (1.03%) | $20.64 | $20.30 | 2.16 M | $3.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
