5 DAY PERFORMANCE
-7.48%
1 MONTH PERFORMANCE
+3.22%
3 MONTH PERFORMANCE
-7.32%
6 MONTH PERFORMANCE
-14.21%
YEAR-TO-DATE PERFORMANCE
-1.01%
1 YEAR PERFORMANCE
+6.15%
Broadstone Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.86 | $16.68 (-1.07%) | $16.87 | $16.52 | 1.65 M | $3.10 B |
| 03/11/2025 | $17.07 | $16.92 (-0.88%) | $17.20 | $16.79 | 2.10 M | $3.17 B |
| 03/10/2025 | $17.06 | $16.96 (-0.59%) | $17.36 | $16.96 | 1.92 M | $3.18 B |
| 03/07/2025 | $16.92 | $16.97 (0.3%) | $17.19 | $16.86 | 1.41 M | $3.18 B |
| 03/06/2025 | $16.73 | $16.86 (0.78%) | $16.92 | $16.51 | 1.32 M | $3.16 B |
| 03/05/2025 | $16.64 | $16.84 (1.2%) | $16.92 | $16.64 | 988,528 | $3.16 B |
| 03/04/2025 | $16.86 | $16.73 (-0.77%) | $17.04 | $16.72 | 882,200 | $3.14 B |
| 03/03/2025 | $17.00 | $16.84 (-0.94%) | $17.00 | $16.68 | 841,817 | $3.16 B |
| 02/28/2025 | $16.88 | $16.85 (-0.18%) | $16.95 | $16.68 | 1.48 M | $3.16 B |
| 02/27/2025 | $16.59 | $16.81 (1.33%) | $17.06 | $16.59 | 1.37 M | $3.15 B |
| 02/26/2025 | $16.47 | $16.64 (1.03%) | $16.65 | $16.47 | 1.15 M | $3.12 B |
| 02/25/2025 | $16.29 | $16.53 (1.47%) | $16.62 | $16.21 | 1.10 M | $3.10 B |
| 02/24/2025 | $16.00 | $16.22 (1.37%) | $16.29 | $15.91 | 977,748 | $3.04 B |
| 02/21/2025 | $16.17 | $15.96 (-1.3%) | $16.17 | $15.90 | 1.02 M | $2.99 B |
| 02/20/2025 | $15.13 | $16.03 (5.95%) | $16.10 | $15.10 | 1.44 M | $3.01 B |
| 02/19/2025 | $15.43 | $15.55 (0.78%) | $15.73 | $15.40 | 814,322 | $2.92 B |
| 02/18/2025 | $15.30 | $15.68 (2.48%) | $15.73 | $15.30 | 1.27 M | $2.94 B |
| 02/14/2025 | $15.70 | $15.35 (-2.23%) | $15.72 | $15.32 | 1.11 M | $2.88 B |
| 02/13/2025 | $15.29 | $15.62 (2.16%) | $15.68 | $15.28 | 1.16 M | $2.93 B |
| 02/12/2025 | $15.20 | $15.21 (0.07%) | $15.33 | $15.15 | 810,600 | $2.85 B |
| 02/11/2025 | $15.27 | $15.49 (1.44%) | $15.50 | $15.27 | 759,205 | $2.90 B |
| 02/10/2025 | $15.51 | $15.38 (-0.84%) | $15.52 | $15.34 | 931,600 | $2.88 B |
| 02/07/2025 | $15.75 | $15.52 (-1.46%) | $15.79 | $15.50 | 1.82 M | $2.91 B |
| 02/06/2025 | $15.70 | $15.80 (0.64%) | $15.81 | $15.53 | 1.03 M | $2.96 B |
| 02/05/2025 | $15.68 | $15.68 (0%) | $15.79 | $15.63 | 913,510 | $2.94 B |
| 02/04/2025 | $15.49 | $15.59 (0.65%) | $15.63 | $15.42 | 764,225 | $2.92 B |
| 02/03/2025 | $15.57 | $15.63 (0.39%) | $15.74 | $15.30 | 911,600 | $2.93 B |
| 01/31/2025 | $15.72 | $15.74 (0.13%) | $15.87 | $15.63 | 1.96 M | $2.95 B |
| 01/30/2025 | $16.00 | $15.78 (-1.38%) | $16.01 | $15.64 | 2.33 M | $2.96 B |
| 01/29/2025 | $16.14 | $15.80 (-2.11%) | $16.19 | $15.67 | 619,500 | $2.96 B |
| 01/28/2025 | $16.25 | $16.17 (-0.49%) | $16.42 | $16.07 | 885,501 | $3.03 B |
| 01/27/2025 | $16.10 | $16.34 (1.49%) | $16.51 | $16.09 | 1.27 M | $3.06 B |
| 01/24/2025 | $15.76 | $16.04 (1.78%) | $16.11 | $15.74 | 1.36 M | $3.01 B |
| 01/23/2025 | $15.64 | $15.85 (1.34%) | $15.87 | $15.52 | 1.06 M | $2.97 B |
| 01/22/2025 | $15.94 | $15.67 (-1.69%) | $15.94 | $15.65 | 795,453 | $2.94 B |
| 01/21/2025 | $15.87 | $16.04 (1.07%) | $16.04 | $15.85 | 619,300 | $3.01 B |
| 01/17/2025 | $15.96 | $15.75 (-1.32%) | $15.96 | $15.70 | 781,800 | $2.95 B |
| 01/16/2025 | $15.65 | $15.87 (1.41%) | $15.89 | $15.62 | 596,849 | $2.98 B |
| 01/15/2025 | $15.79 | $15.64 (-0.95%) | $15.84 | $15.60 | 866,700 | $2.93 B |
| 01/14/2025 | $15.31 | $15.48 (1.11%) | $15.54 | $15.25 | 965,221 | $2.90 B |
| 01/13/2025 | $15.14 | $15.31 (1.12%) | $15.34 | $15.02 | 1.11 M | $2.87 B |
| 01/10/2025 | $15.35 | $15.20 (-0.98%) | $15.43 | $15.16 | 1.10 M | $2.85 B |
| 01/08/2025 | $15.56 | $15.56 (0%) | $15.66 | $15.35 | 1.15 M | $2.92 B |
| 01/07/2025 | $15.73 | $15.59 (-0.89%) | $15.83 | $15.49 | 835,900 | $2.92 B |
| 01/06/2025 | $15.75 | $15.70 (-0.32%) | $15.81 | $15.61 | 1.05 M | $2.94 B |
| 01/03/2025 | $15.70 | $15.85 (0.96%) | $15.86 | $15.66 | 782,046 | $2.97 B |
| 01/02/2025 | $15.85 | $15.69 (-1.01%) | $15.91 | $15.62 | 945,200 | $2.94 B |
| 12/31/2024 | $15.70 | $15.86 (1.02%) | $15.89 | $15.69 | 1.12 M | $2.97 B |
| 12/30/2024 | $15.94 | $15.93 (-0.06%) | $15.99 | $15.72 | 806,300 | $2.99 B |
| 12/27/2024 | $16.03 | $15.94 (-0.56%) | $16.20 | $15.86 | 755,500 | $2.99 B |
| 12/26/2024 | $16.06 | $16.16 (0.62%) | $16.25 | $16.02 | 705,646 | $3.03 B |
| 12/24/2024 | $15.97 | $16.13 (1%) | $16.15 | $15.95 | 370,702 | $3.02 B |
| 12/23/2024 | $16.00 | $16.02 (0.13%) | $16.11 | $15.87 | 885,000 | $3.00 B |
| 12/20/2024 | $15.34 | $16.07 (4.76%) | $16.40 | $15.34 | 4.15 M | $3.01 B |
| 12/19/2024 | $16.15 | $15.86 (-1.8%) | $16.32 | $15.84 | 1.96 M | $2.97 B |
| 12/18/2024 | $16.74 | $16.16 (-3.46%) | $16.83 | $16.15 | 2.07 M | $3.03 B |
| 12/17/2024 | $17.13 | $16.77 (-2.1%) | $17.19 | $16.75 | 1.22 M | $3.14 B |
| 12/16/2024 | $16.87 | $16.90 (0.18%) | $17.03 | $16.82 | 668,923 | $3.17 B |
| 12/13/2024 | $16.88 | $16.90 (0.12%) | $16.99 | $16.80 | 801,741 | $3.17 B |
| 12/12/2024 | $16.93 | $16.94 (0.06%) | $17.28 | $16.89 | 1.37 M | $3.18 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.
