5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-2.73%
3 MONTH PERFORMANCE
-1.93%
6 MONTH PERFORMANCE
+5.88%
YEAR-TO-DATE PERFORMANCE
+10.88%
1 YEAR PERFORMANCE
+20.60%
Broadstone Net Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $19.93 | $19.82 (-0.55%) | $20.02 | $19.71 | 971.01 K | $3.80 B |
| 05/12/2026 | $20.02 | $20.02 (0%) | $20.12 | $19.82 | 2.36 M | $3.81 B |
| 05/11/2026 | $19.94 | $20.00 (0.3%) | $20.08 | $19.87 | 1.75 M | $3.81 B |
| 05/08/2026 | $19.91 | $19.86 (-0.25%) | $20.07 | $19.84 | 1.40 M | $3.78 B |
| 05/07/2026 | $19.87 | $19.86 (-0.05%) | $20.00 | $19.75 | 2.20 M | $3.78 B |
| 05/06/2026 | $19.86 | $19.88 (0.1%) | $20.08 | $19.84 | 1.96 M | $3.79 B |
| 05/05/2026 | $19.45 | $19.77 (1.65%) | $19.77 | $19.35 | 1.29 M | $3.76 B |
| 05/04/2026 | $19.52 | $19.41 (-0.56%) | $19.75 | $19.38 | 1.57 M | $3.70 B |
| 05/01/2026 | $19.80 | $19.64 (-0.81%) | $19.98 | $19.59 | 2.23 M | $3.74 B |
| 04/30/2026 | $20.21 | $19.80 (-2.03%) | $20.27 | $19.62 | 4.20 M | $3.77 B |
| 04/29/2026 | $19.95 | $19.93 (-0.1%) | $20.08 | $19.79 | 3.18 M | $3.80 B |
| 04/28/2026 | $20.10 | $20.03 (-0.35%) | $20.10 | $19.83 | 1.77 M | $3.81 B |
| 04/27/2026 | $20.04 | $19.96 (-0.4%) | $20.22 | $19.93 | 1.99 M | $3.80 B |
| 04/24/2026 | $20.08 | $20.02 (-0.3%) | $20.18 | $19.97 | 1.66 M | $3.77 B |
| 04/23/2026 | $19.96 | $20.06 (0.5%) | $20.10 | $19.85 | 2.90 M | $3.78 B |
| 04/22/2026 | $20.25 | $19.85 (-1.98%) | $20.30 | $19.72 | 1.93 M | $3.74 B |
| 04/21/2026 | $20.28 | $20.14 (-0.69%) | $20.28 | $20.00 | 2.57 M | $3.80 B |
| 04/20/2026 | $20.28 | $20.28 (0%) | $20.48 | $20.26 | 2.00 M | $3.82 B |
| 04/17/2026 | $20.04 | $20.36 (1.6%) | $20.37 | $20.01 | 3.01 M | $3.84 B |
| 04/16/2026 | $20.07 | $20.00 (-0.35%) | $20.18 | $19.80 | 4.35 M | $3.77 B |
| 04/15/2026 | $19.97 | $20.14 (0.85%) | $20.16 | $19.81 | 2.21 M | $3.80 B |
| 04/14/2026 | $19.76 | $20.09 (1.67%) | $20.11 | $19.70 | 2.06 M | $3.79 B |
| 04/13/2026 | $19.82 | $19.80 (-0.1%) | $19.87 | $19.61 | 2.23 M | $3.73 B |
| 04/10/2026 | $19.62 | $19.92 (1.53%) | $19.92 | $19.62 | 2.07 M | $3.75 B |
| 04/09/2026 | $19.44 | $19.74 (1.54%) | $19.84 | $19.44 | 3.76 M | $3.72 B |
| 04/08/2026 | $18.99 | $19.51 (2.74%) | $19.55 | $18.51 | 33.40 M | $3.68 B |
| 04/07/2026 | $19.07 | $18.87 (-1.05%) | $19.18 | $18.76 | 8.48 M | $3.56 B |
| 04/06/2026 | $18.62 | $18.51 (-0.59%) | $18.68 | $18.44 | 1.20 M | $3.49 B |
| 04/02/2026 | $18.59 | $18.62 (0.16%) | $18.74 | $18.44 | 1.24 M | $3.51 B |
| 04/01/2026 | $18.24 | $18.50 (1.43%) | $18.50 | $18.10 | 1.83 M | $3.49 B |
| 03/31/2026 | $18.46 | $18.27 (-1.03%) | $18.56 | $18.23 | 1.60 M | $3.44 B |
| 03/30/2026 | $18.64 | $18.58 (-0.32%) | $18.78 | $18.47 | 1.56 M | $3.50 B |
| 03/27/2026 | $18.63 | $18.46 (-0.91%) | $18.78 | $18.44 | 1.16 M | $3.48 B |
| 03/26/2026 | $18.58 | $18.67 (0.48%) | $18.87 | $18.58 | 1.37 M | $3.52 B |
| 03/25/2026 | $18.79 | $18.63 (-0.85%) | $18.86 | $18.48 | 1.45 M | $3.51 B |
| 03/24/2026 | $18.57 | $18.71 (0.75%) | $18.84 | $18.45 | 1.66 M | $3.53 B |
| 03/23/2026 | $18.81 | $18.63 (-0.96%) | $19.00 | $18.62 | 1.98 M | $3.51 B |
| 03/20/2026 | $19.37 | $18.64 (-3.77%) | $19.39 | $18.49 | 2.94 M | $3.51 B |
| 03/19/2026 | $19.30 | $19.36 (0.31%) | $19.44 | $19.19 | 1.98 M | $3.65 B |
| 03/18/2026 | $19.65 | $19.32 (-1.68%) | $19.70 | $19.31 | 1.79 M | $3.64 B |
| 03/17/2026 | $19.60 | $19.74 (0.71%) | $19.90 | $19.60 | 2.63 M | $3.72 B |
| 03/16/2026 | $19.48 | $19.63 (0.77%) | $19.80 | $19.48 | 1.86 M | $3.70 B |
| 03/13/2026 | $19.34 | $19.31 (-0.16%) | $19.52 | $19.23 | 2.35 M | $3.64 B |
| 03/12/2026 | $18.79 | $19.25 (2.45%) | $19.26 | $18.79 | 1.38 M | $3.63 B |
| 03/11/2026 | $19.00 | $18.97 (-0.16%) | $19.06 | $18.80 | 1.05 M | $3.58 B |
| 03/10/2026 | $19.21 | $19.05 (-0.83%) | $19.32 | $19.02 | 1.59 M | $3.59 B |
| 03/09/2026 | $19.04 | $19.27 (1.21%) | $19.32 | $18.81 | 1.43 M | $3.63 B |
| 03/06/2026 | $18.88 | $19.15 (1.43%) | $19.18 | $18.74 | 1.27 M | $3.61 B |
| 03/05/2026 | $19.00 | $19.05 (0.26%) | $19.07 | $18.59 | 1.92 M | $3.59 B |
| 03/04/2026 | $19.10 | $18.90 (-1.05%) | $19.18 | $18.75 | 2.53 M | $3.56 B |
| 03/03/2026 | $19.08 | $19.07 (-0.05%) | $19.21 | $18.89 | 2.47 M | $3.59 B |
| 03/02/2026 | $19.30 | $19.32 (0.1%) | $19.54 | $19.14 | 2.12 M | $3.64 B |
| 02/27/2026 | $19.33 | $19.39 (0.31%) | $19.65 | $19.25 | 2.32 M | $3.65 B |
| 02/26/2026 | $19.50 | $19.41 (-0.46%) | $19.58 | $19.38 | 1.48 M | $3.66 B |
| 02/25/2026 | $19.31 | $19.40 (0.47%) | $19.43 | $19.09 | 1.19 M | $3.66 B |
| 02/24/2026 | $19.05 | $19.28 (1.21%) | $19.28 | $18.88 | 1.27 M | $3.63 B |
| 02/23/2026 | $18.88 | $18.97 (0.48%) | $19.15 | $18.80 | 2.26 M | $3.58 B |
| 02/20/2026 | $18.79 | $18.79 (0%) | $18.86 | $18.52 | 1.86 M | $3.54 B |
| 02/19/2026 | $19.66 | $18.69 (-4.93%) | $19.76 | $18.54 | 4.31 M | $3.52 B |
| 02/18/2026 | $19.72 | $19.51 (-1.06%) | $19.77 | $19.26 | 1.92 M | $3.68 B |
| 02/17/2026 | $19.81 | $19.85 (0.2%) | $19.91 | $19.66 | 1.12 M | $3.74 B |
| 02/13/2026 | $19.52 | $19.64 (0.61%) | $19.77 | $19.36 | 1.38 M | $3.69 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.
