5 DAY PERFORMANCE
+6.53%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+15.35%
YEAR-TO-DATE PERFORMANCE
+17.75%
1 YEAR PERFORMANCE
+8.32%
Broadstone Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.41 | $17.43 (0.11%) | $17.77 | $17.41 | 2.54 M | $3.28 B |
| 12/04/2025 | $17.48 | $17.53 (0.29%) | $17.65 | $17.41 | 1.93 M | $3.30 B |
| 12/03/2025 | $17.49 | $17.53 (0.23%) | $17.67 | $17.39 | 1.73 M | $3.30 B |
| 12/02/2025 | $17.57 | $17.43 (-0.8%) | $17.62 | $17.36 | 2.28 M | $3.28 B |
| 12/01/2025 | $17.48 | $17.49 (0.06%) | $17.65 | $17.42 | 1.45 M | $3.29 B |
| 11/28/2025 | $17.63 | $17.57 (-0.34%) | $17.65 | $17.48 | 1.02 M | $3.30 B |
| 11/26/2025 | $17.74 | $17.55 (-1.07%) | $17.91 | $17.47 | 4.71 M | $3.30 B |
| 11/25/2025 | $18.57 | $17.73 (-4.52%) | $18.68 | $17.61 | 6.32 M | $3.33 B |
| 11/24/2025 | $18.30 | $18.46 (0.87%) | $18.54 | $18.23 | 1.68 M | $3.47 B |
| 11/21/2025 | $18.03 | $18.30 (1.5%) | $18.34 | $17.85 | 1.22 M | $3.44 B |
| 11/20/2025 | $18.15 | $17.93 (-1.21%) | $18.25 | $17.92 | 955.03 K | $3.37 B |
| 11/19/2025 | $18.25 | $18.07 (-0.99%) | $18.35 | $18.04 | 987.22 K | $3.40 B |
| 11/18/2025 | $18.14 | $18.23 (0.5%) | $18.37 | $18.05 | 975.20 K | $3.43 B |
| 11/17/2025 | $18.32 | $18.21 (-0.6%) | $18.35 | $18.10 | 1.83 M | $3.43 B |
| 11/14/2025 | $18.21 | $18.33 (0.66%) | $18.38 | $18.09 | 1.89 M | $3.45 B |
| 11/13/2025 | $18.10 | $18.19 (0.5%) | $18.33 | $18.01 | 1.47 M | $3.42 B |
| 11/12/2025 | $18.17 | $18.11 (-0.33%) | $18.32 | $18.11 | 1.37 M | $3.41 B |
| 11/11/2025 | $18.18 | $18.26 (0.44%) | $18.26 | $18.10 | 1.08 M | $3.43 B |
| 11/10/2025 | $18.11 | $18.10 (-0.06%) | $18.32 | $18.02 | 982.00 K | $3.40 B |
| 11/07/2025 | $17.84 | $18.11 (1.51%) | $18.14 | $17.72 | 1.23 M | $3.41 B |
| 11/06/2025 | $17.97 | $17.78 (-1.06%) | $18.04 | $17.78 | 1.83 M | $3.34 B |
| 11/05/2025 | $17.95 | $18.03 (0.45%) | $18.10 | $17.82 | 1.59 M | $3.39 B |
| 11/04/2025 | $18.10 | $17.99 (-0.61%) | $18.14 | $17.84 | 1.33 M | $3.38 B |
| 11/03/2025 | $17.86 | $18.15 (1.62%) | $18.17 | $17.70 | 1.88 M | $3.41 B |
| 10/31/2025 | $17.66 | $17.92 (1.47%) | $18.03 | $17.53 | 1.94 M | $3.37 B |
| 10/30/2025 | $18.05 | $17.75 (-1.66%) | $18.05 | $17.59 | 4.24 M | $3.34 B |
| 10/29/2025 | $18.51 | $17.93 (-3.13%) | $18.60 | $17.83 | 2.20 M | $3.37 B |
| 10/28/2025 | $18.69 | $18.52 (-0.91%) | $18.72 | $18.49 | 1.51 M | $3.48 B |
| 10/27/2025 | $18.67 | $18.79 (0.64%) | $18.79 | $18.61 | 1.17 M | $3.53 B |
| 10/24/2025 | $18.74 | $18.72 (-0.11%) | $18.84 | $18.62 | 872.70 K | $3.52 B |
| 10/23/2025 | $18.78 | $18.73 (-0.27%) | $18.80 | $18.60 | 832.62 K | $3.52 B |
| 10/22/2025 | $18.80 | $18.74 (-0.32%) | $18.85 | $18.68 | 1.14 M | $3.52 B |
| 10/21/2025 | $18.85 | $18.70 (-0.8%) | $18.87 | $18.69 | 896.54 K | $3.51 B |
| 10/20/2025 | $18.65 | $18.83 (0.97%) | $18.85 | $18.55 | 1.01 M | $3.54 B |
| 10/17/2025 | $18.49 | $18.57 (0.43%) | $18.79 | $18.49 | 1.85 M | $3.49 B |
| 10/16/2025 | $18.50 | $18.56 (0.32%) | $18.67 | $18.37 | 1.26 M | $3.49 B |
| 10/15/2025 | $18.29 | $18.48 (1.04%) | $18.53 | $18.17 | 2.22 M | $3.47 B |
| 10/14/2025 | $18.16 | $18.29 (0.72%) | $18.36 | $18.02 | 2.11 M | $3.44 B |
| 10/13/2025 | $17.99 | $18.18 (1.06%) | $18.20 | $17.97 | 1.42 M | $3.42 B |
| 10/10/2025 | $18.39 | $18.05 (-1.85%) | $18.43 | $17.99 | 2.71 M | $3.39 B |
| 10/09/2025 | $18.43 | $18.34 (-0.49%) | $18.49 | $18.25 | 1.44 M | $3.45 B |
| 10/08/2025 | $18.58 | $18.40 (-0.97%) | $18.66 | $18.32 | 1.40 M | $3.46 B |
| 10/07/2025 | $18.61 | $18.56 (-0.27%) | $18.74 | $18.45 | 1.67 M | $3.49 B |
| 10/06/2025 | $18.59 | $18.61 (0.11%) | $18.75 | $18.47 | 2.28 M | $3.50 B |
| 10/03/2025 | $18.50 | $18.68 (0.97%) | $18.73 | $18.48 | 2.11 M | $3.51 B |
| 10/02/2025 | $18.30 | $18.38 (0.44%) | $18.43 | $18.17 | 2.36 M | $3.45 B |
| 10/01/2025 | $17.94 | $18.35 (2.29%) | $18.41 | $17.86 | 2.55 M | $3.45 B |
| 09/30/2025 | $17.62 | $17.87 (1.42%) | $17.88 | $17.53 | 1.77 M | $3.36 B |
| 09/29/2025 | $18.04 | $17.86 (-1%) | $18.07 | $17.77 | 2.25 M | $3.36 B |
| 09/26/2025 | $17.93 | $18.12 (1.06%) | $18.12 | $17.93 | 2.03 M | $3.41 B |
| 09/25/2025 | $18.12 | $17.91 (-1.16%) | $18.18 | $17.85 | 1.84 M | $3.37 B |
| 09/24/2025 | $18.31 | $18.06 (-1.37%) | $18.33 | $18.04 | 1.52 M | $3.39 B |
| 09/23/2025 | $18.24 | $18.30 (0.33%) | $18.41 | $18.22 | 1.11 M | $3.44 B |
| 09/22/2025 | $18.30 | $18.28 (-0.11%) | $18.35 | $18.17 | 1.11 M | $3.44 B |
| 09/19/2025 | $18.53 | $18.33 (-1.08%) | $18.62 | $18.29 | 2.74 M | $3.45 B |
| 09/18/2025 | $18.39 | $18.55 (0.87%) | $18.63 | $18.32 | 1.23 M | $3.49 B |
| 09/17/2025 | $18.56 | $18.44 (-0.65%) | $18.74 | $18.40 | 1.17 M | $3.47 B |
| 09/16/2025 | $18.51 | $18.50 (-0.05%) | $18.65 | $18.41 | 1.30 M | $3.48 B |
| 09/15/2025 | $18.81 | $18.60 (-1.12%) | $18.86 | $18.59 | 1.45 M | $3.50 B |
| 09/12/2025 | $18.77 | $18.78 (0.05%) | $18.86 | $18.69 | 761.80 K | $3.53 B |
| 09/11/2025 | $18.66 | $18.76 (0.54%) | $18.81 | $18.65 | 877.20 K | $3.53 B |
| 09/10/2025 | $18.54 | $18.62 (0.43%) | $18.67 | $18.54 | 949.55 K | $3.50 B |
| 09/09/2025 | $18.51 | $18.55 (0.22%) | $18.65 | $18.41 | 1.62 M | $3.49 B |
| 09/08/2025 | $18.58 | $18.54 (-0.22%) | $18.63 | $18.47 | 946.70 K | $3.48 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.
