5 DAY PERFORMANCE
-8.50%
1 MONTH PERFORMANCE
-5.31%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
+10.06%
YEAR-TO-DATE PERFORMANCE
+10.88%
1 YEAR PERFORMANCE
+19.18%
Broadstone Net Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $20.44 | $20.40 (-0.2%) | $20.46 | $20.34 | 1.18 M | $3.88 B |
| 05/21/2026 | $20.35 | $20.41 (0.29%) | $20.49 | $20.20 | 2.05 M | $3.89 B |
| 05/20/2026 | $20.33 | $20.43 (0.49%) | $20.45 | $20.21 | 2.06 M | $3.89 B |
| 05/19/2026 | $20.20 | $20.27 (0.35%) | $20.36 | $20.10 | 1.35 M | $3.86 B |
| 05/18/2026 | $19.88 | $20.23 (1.76%) | $20.27 | $19.88 | 1.64 M | $3.85 B |
| 05/15/2026 | $19.72 | $19.89 (0.86%) | $19.91 | $19.54 | 1.95 M | $3.79 B |
| 05/14/2026 | $19.86 | $19.76 (-0.5%) | $19.96 | $19.72 | 1.23 M | $3.76 B |
| 05/13/2026 | $19.93 | $19.82 (-0.55%) | $20.02 | $19.70 | 1.30 M | $3.77 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 | $3.81 B |
| 04/23/2026 | $19.96 | $20.06 (0.5%) | $20.10 | $19.85 | 2.90 M | $3.82 B |
| 04/22/2026 | $20.25 | $19.85 (-1.98%) | $20.30 | $19.72 | 1.93 M | $3.78 B |
| 04/21/2026 | $20.28 | $20.14 (-0.69%) | $20.28 | $20.00 | 2.57 M | $3.84 B |
| 04/20/2026 | $20.28 | $20.28 (0%) | $20.48 | $20.26 | 2.00 M | $3.86 B |
| 04/17/2026 | $20.04 | $20.36 (1.6%) | $20.37 | $20.01 | 3.01 M | $3.88 B |
| 04/16/2026 | $20.07 | $20.00 (-0.35%) | $20.18 | $19.80 | 4.35 M | $3.81 B |
| 04/15/2026 | $19.97 | $20.14 (0.85%) | $20.16 | $19.81 | 2.21 M | $3.84 B |
| 04/14/2026 | $19.76 | $20.09 (1.67%) | $20.11 | $19.70 | 2.06 M | $3.83 B |
| 04/13/2026 | $19.82 | $19.80 (-0.1%) | $19.87 | $19.61 | 2.23 M | $3.77 B |
| 04/10/2026 | $19.62 | $19.92 (1.53%) | $19.92 | $19.62 | 2.07 M | $3.79 B |
| 04/09/2026 | $19.44 | $19.74 (1.54%) | $19.84 | $19.44 | 3.76 M | $3.76 B |
| 04/08/2026 | $18.99 | $19.51 (2.74%) | $19.55 | $18.51 | 33.40 M | $3.72 B |
| 04/07/2026 | $19.07 | $18.87 (-1.05%) | $19.18 | $18.76 | 8.48 M | $3.59 B |
| 04/06/2026 | $18.62 | $18.51 (-0.59%) | $18.68 | $18.44 | 1.20 M | $3.52 B |
| 04/02/2026 | $18.59 | $18.62 (0.16%) | $18.74 | $18.44 | 1.24 M | $3.55 B |
| 04/01/2026 | $18.24 | $18.50 (1.43%) | $18.50 | $18.10 | 1.83 M | $3.52 B |
| 03/31/2026 | $18.46 | $18.27 (-1.03%) | $18.56 | $18.23 | 1.60 M | $3.48 B |
| 03/30/2026 | $18.64 | $18.58 (-0.32%) | $18.78 | $18.47 | 1.56 M | $3.54 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.
