5 DAY PERFORMANCE
+3.77%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
-10.87%
6 MONTH PERFORMANCE
-2.43%
YEAR-TO-DATE PERFORMANCE
+10.88%
1 YEAR PERFORMANCE
+5.02%
Broadstone Net Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $18.32 | $18.29 (-0.19%) | $18.40 | $18.19 | 628.53 K | $3.47 B |
| 10/08/2026 | $18.33 | $18.24 (-0.49%) | $18.38 | $17.93 | 2.87 M | $3.48 B |
| 10/07/2026 | $18.26 | $18.28 (0.11%) | $18.67 | $18.25 | 1.86 M | $3.49 B |
| 10/06/2026 | $18.43 | $18.63 (1.09%) | $18.63 | $18.42 | 1.91 M | $3.55 B |
| 10/05/2026 | $18.56 | $18.40 (-0.86%) | $18.61 | $18.38 | 2.01 M | $3.51 B |
| 10/02/2026 | $18.42 | $18.56 (0.76%) | $18.70 | $18.24 | 2.09 M | $3.54 B |
| 10/01/2026 | $18.43 | $18.25 (-0.98%) | $18.55 | $18.17 | 2.12 M | $3.48 B |
| 09/30/2026 | $18.67 | $18.50 (-0.91%) | $18.67 | $18.49 | 2.32 M | $3.53 B |
| 09/29/2026 | $18.74 | $18.88 (0.75%) | $18.95 | $18.70 | 1.51 M | $3.60 B |
| 09/28/2026 | $18.87 | $18.84 (-0.16%) | $18.93 | $18.68 | 1.22 M | $3.59 B |
| 09/25/2026 | $18.89 | $18.91 (0.11%) | $18.95 | $18.77 | 1.26 M | $3.61 B |
| 09/24/2026 | $18.94 | $18.90 (-0.21%) | $19.02 | $18.69 | 1.50 M | $3.60 B |
| 09/23/2026 | $19.03 | $18.91 (-0.63%) | $19.03 | $18.80 | 2.05 M | $3.61 B |
| 09/22/2026 | $19.37 | $19.12 (-1.29%) | $19.37 | $18.95 | 3.57 M | $3.65 B |
| 09/21/2026 | $19.33 | $19.28 (-0.26%) | $19.47 | $19.21 | 1.43 M | $3.68 B |
| 09/18/2026 | $19.17 | $19.20 (0.16%) | $19.25 | $19.04 | 5.42 M | $3.66 B |
| 09/17/2026 | $19.59 | $19.22 (-1.89%) | $19.77 | $19.22 | 1.74 M | $3.67 B |
| 09/16/2026 | $20.01 | $19.42 (-2.95%) | $20.15 | $19.32 | 1.87 M | $3.70 B |
| 09/15/2026 | $20.24 | $19.97 (-1.33%) | $20.37 | $19.92 | 2.24 M | $3.81 B |
| 09/14/2026 | $20.49 | $20.32 (-0.83%) | $20.75 | $20.32 | 1.35 M | $3.87 B |
| 09/11/2026 | $20.59 | $20.42 (-0.83%) | $20.70 | $20.37 | 1.09 M | $3.89 B |
| 09/10/2026 | $20.76 | $20.53 (-1.11%) | $20.80 | $20.49 | 1.11 M | $3.91 B |
| 09/09/2026 | $20.96 | $20.71 (-1.19%) | $20.96 | $20.58 | 1.45 M | $3.95 B |
| 09/08/2026 | $20.73 | $20.96 (1.11%) | $21.02 | $20.71 | 2.12 M | $4.00 B |
| 09/04/2026 | $20.80 | $20.81 (0.05%) | $20.98 | $20.77 | 1.42 M | $3.97 B |
| 09/03/2026 | $21.16 | $20.87 (-1.37%) | $21.37 | $20.87 | 2.42 M | $3.98 B |
| 09/02/2026 | $20.96 | $21.02 (0.29%) | $21.13 | $20.74 | 2.27 M | $4.01 B |
| 09/01/2026 | $20.89 | $20.82 (-0.34%) | $20.99 | $20.53 | 1.96 M | $3.97 B |
| 08/31/2026 | $21.17 | $20.86 (-1.46%) | $21.17 | $20.82 | 1.73 M | $3.98 B |
| 08/28/2026 | $21.21 | $21.09 (-0.57%) | $21.27 | $21.08 | 1.21 M | $4.02 B |
| 08/27/2026 | $21.16 | $21.13 (-0.14%) | $21.32 | $21.06 | 984.40 K | $4.03 B |
| 08/26/2026 | $21.58 | $21.31 (-1.25%) | $21.58 | $21.26 | 904.74 K | $4.06 B |
| 08/25/2026 | $21.40 | $21.55 (0.7%) | $21.57 | $21.29 | 2.19 M | $4.11 B |
| 08/24/2026 | $21.21 | $21.20 (-0.05%) | $21.37 | $21.06 | 2.17 M | $4.04 B |
| 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 |
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.
