Get the Stockscreener App
20.40
0.05%
-0.01
Broadstone Net Lease Inc Stock (BNL) Price History
The historical daily chart and data for Broadstone Net Lease Inc stock (BNL), show that the latest closing stock price as of May 22, 2026, is $20.40.
- Broadstone Net Lease Inc all-time high stock price is $28.00, occurred on September 03, 2021.
- The lowest Broadstone Net Lease Inc stock price recorded was $13.68 on October 27, 2023. Since then, Broadstone Net Lease Inc's stock price has risen over 49.12% to $20.40 now.
- The 52-week high stock price for BNL is $20.48, representing a 0.42% increase from the current share price, occurred on May 21, 2026.
- The 52-week low stock price for BNL is $15.43, indicating a -24.36% decrease from the current share price, occurred on May 27, 2025.
- The closing price of Broadstone Net Lease Inc (BNL) stock in the beginning of 2025 was $24.57. The stock closed the year at $16.21, a loss of over -34.03% for the year.
The table below shows more information about BNL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $20.46 | $20.34 | $0.125 | 1,181,332.0 | -0.05% |
| May 21, 2026 | $20.48 | $20.20 | $0.285 | 2,045,748.0 | -0.10% |
| May 20, 2026 | $20.45 | $20.21 | $0.24 | 2,057,244.0 | +0.79% |
| May 19, 2026 | $20.36 | $20.10 | $0.26 | 1,346,056.0 | +0.20% |
| May 18, 2026 | $20.27 | $19.88 | $0.385 | 1,637,324.0 | +1.71% |
| May 15, 2026 | $19.91 | $19.54 | $0.37 | 1,951,543.0 | +0.66% |
| May 14, 2026 | $19.96 | $19.72 | $0.24 | 1,233,301.0 | -0.30% |
| May 13, 2026 | $20.02 | $19.70 | $0.31 | 1,294,918.0 | -1.00% |
| May 12, 2026 | $20.12 | $19.82 | $0.305 | 2,354,970.0 | +0.10% |
| May 11, 2026 | $20.08 | $19.87 | $0.21 | 1,743,568.0 | +0.70% |
| May 08, 2026 | $20.07 | $19.84 | $0.23 | 1,384,712.0 | +0.00% |
| May 07, 2026 | $20.00 | $19.75 | $0.255 | 2,177,666.0 | -0.10% |
| May 06, 2026 | $20.08 | $19.84 | $0.2417 | 1,958,219.0 | +0.56% |
| May 05, 2026 | $19.77 | $19.35 | $0.42 | 1,280,098.0 | +1.85% |
| May 04, 2026 | $19.75 | $19.38 | $0.375 | 1,571,098.0 | -1.17% |
| May 01, 2026 | $19.98 | $19.59 | $0.385 | 2,229,815.0 | -0.81% |
| Apr 30, 2026 | $20.27 | $19.62 | $0.655 | 4,199,173.0 | -0.65% |
| Apr 29, 2026 | $20.07 | $19.79 | $0.285 | 3,170,460.0 | -0.50% |
| Apr 28, 2026 | $20.10 | $19.83 | $0.27 | 1,766,542.0 | +0.35% |
Broadstone Net Lease Inc Stock (BNL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Broadstone Net Lease Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BNL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Broadstone Net Lease Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Broadstone Net Lease Inc Stock (BNL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $20.48 | $19.35 | $1.13 | 28,628,944.0 | +3.03% |
| Apr, 2026 | $20.48 | $18.10 | $2.38 | 87,911,803.0 | +8.37% |
| Mar, 2026 | $19.90 | $18.23 | $1.67 | 39,955,347.0 | -5.78% |
| Feb, 2026 | $19.91 | $18.23 | $1.68 | 34,493,177.0 | +4.75% |
| Jan, 2026 | $18.79 | $17.16 | $1.63 | 35,617,483.0 | +6.56% |
Broadstone Net Lease Inc Stock (BNL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.91 | $17.20 | $0.705 | 39,518,149.0 | -0.17% |
| Nov, 2025 | $18.68 | $17.46 | $1.21 | 34,292,983.0 | -1.95% |
| Oct, 2025 | $18.87 | $17.53 | $1.34 | 41,056,950.0 | +0.28% |
| Sep, 2025 | $18.86 | $17.53 | $1.32 | 30,390,195.0 | -3.87% |
| Aug, 2025 | $18.64 | $16.05 | $2.60 | 35,594,728.0 | +14.47% |
| Jul, 2025 | $16.53 | $15.67 | $0.86 | 29,078,909.0 | +1.18% |
| Jun, 2025 | $16.63 | $15.65 | $0.98 | 34,899,002.0 | +0.88% |
| May, 2025 | $16.59 | $15.28 | $1.31 | 36,700,160.0 | -1.67% |
| Apr, 2025 | $17.20 | $13.96 | $3.24 | 32,220,009.0 | -5.05% |
| Mar, 2025 | $17.36 | $16.51 | $0.855 | 30,466,646.0 | +1.13% |
| Feb, 2025 | $17.05 | $15.10 | $1.96 | 19,855,023.0 | +7.05% |
| Jan, 2025 | $16.51 | $15.02 | $1.50 | 19,038,762.0 | -0.76% |
Broadstone Net Lease Inc Stock (BNL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.51 | $15.34 | $2.17 | 21,013,663.0 | -9.02% |
| Nov, 2024 | $18.22 | $16.82 | $1.40 | 21,230,549.0 | -0.45% |
| Oct, 2024 | $19.00 | $17.59 | $1.41 | 20,240,030.0 | -7.18% |
| Sep, 2024 | $19.15 | $18.01 | $1.14 | 21,329,213.0 | +3.55% |
| Aug, 2024 | $18.68 | $16.50 | $2.18 | 22,331,865.0 | +5.11% |
| Jul, 2024 | $18.10 | $15.56 | $2.54 | 25,872,695.0 | +9.70% |
| Jun, 2024 | $16.11 | $14.93 | $1.18 | 23,065,887.0 | +3.39% |
| May, 2024 | $15.85 | $14.48 | $1.37 | 20,877,025.0 | +5.43% |
| Apr, 2024 | $15.72 | $14.21 | $1.52 | 23,064,258.0 | -7.08% |
| Mar, 2024 | $15.68 | $14.50 | $1.18 | 34,103,339.0 | +5.10% |
| Feb, 2024 | $16.47 | $14.52 | $1.95 | 28,174,317.0 | -7.22% |
| Jan, 2024 | $17.56 | $16.06 | $1.50 | 18,602,491.0 | -6.68% |
0.53%
2.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):