15.86
price down icon0.20%   -0.0815
 
loading

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 April 25, 2025, is $15.86.
  • 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 15.92% to $15.86 now.
  • The 52-week high stock price for BNL is $19.15, representing a 20.76% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for BNL is $13.96, indicating a -11.97% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Broadstone Net Lease Inc (BNL) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 25, 2025 $15.95 $15.77 $0.175 29,656.0 -0.69%
Apr 24, 2025 $16.14 $15.89 $0.25 740,820.0 -0.93%
Apr 23, 2025 $16.36 $15.97 $0.39 908,226.0 -0.37%
Apr 22, 2025 $16.23 $15.93 $0.30 1,550,808.0 +1.32%
Apr 21, 2025 $16.08 $15.72 $0.355 1,250,382.0 -0.93%
Apr 17, 2025 $16.27 $15.91 $0.355 746,234.0 +0.88%
Apr 16, 2025 $16.11 $15.79 $0.315 1,167,736.0 +1.14%
Apr 15, 2025 $15.87 $15.55 $0.32 780,727.0 +0.96%
Apr 14, 2025 $15.69 $15.15 $0.54 1,548,074.0 +3.65%
Apr 11, 2025 $15.13 $14.57 $0.56 1,256,906.0 +1.14%
Apr 10, 2025 $15.40 $14.49 $0.91 2,458,810.0 -2.99%
Apr 09, 2025 $15.61 $13.96 $1.65 3,389,503.0 +4.35%
Apr 08, 2025 $15.65 $14.50 $1.15 2,525,706.0 -3.79%
Apr 07, 2025 $16.25 $15.16 $1.09 2,347,751.0 -5.44%
Apr 04, 2025 $16.60 $16.13 $0.47 1,812,492.0 -3.23%
Apr 03, 2025 $17.09 $16.64 $0.455 1,712,353.0 -2.39%
Apr 02, 2025 $17.20 $16.95 $0.245 1,023,371.0 +0.18%
Apr 01, 2025 $17.14 $16.88 $0.255 1,181,066.0 +0.35%
Mar 31, 2025 $17.13 $16.71 $0.42 1,670,469.0 +0.41%
Mar 28, 2025 $17.15 $16.79 $0.36 1,394,730.0 -0.47%
Mar 27, 2025 $17.20 $17.04 $0.16 1,762,771.0 -0.58%
Mar 26, 2025 $17.18 $16.81 $0.37 3,436,765.0 +2.08%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $17.20 $13.96 $3.24 26,430,621.0 -7.10%
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%

Broadstone Net Lease Inc Stock (BNL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.59 $15.86 $1.73 22,202,276.0 +7.62%
Nov, 2023 $16.09 $13.96 $2.13 25,595,770.0 +13.07%
Oct, 2023 $15.10 $13.68 $1.42 22,734,128.0 -1.05%
Sep, 2023 $16.61 $14.07 $2.54 18,970,187.0 -11.56%
Aug, 2023 $16.91 $15.58 $1.33 22,344,637.0 -0.80%
Jul, 2023 $17.32 $15.26 $2.06 22,047,745.0 +5.57%
Jun, 2023 $16.69 $15.15 $1.54 25,831,378.0 -1.53%
May, 2023 $16.48 $15.09 $1.39 22,743,995.0 -3.03%
Apr, 2023 $17.04 $15.46 $1.58 14,487,432.0 -4.94%
Mar, 2023 $18.23 $16.09 $2.14 23,221,302.0 -4.17%
Feb, 2023 $18.54 $17.37 $1.17 16,024,938.0 -1.99%
Jan, 2023 $18.11 $16.02 $2.09 16,122,723.0 +11.72%
reit_diversified GNL
$7.465
price down icon 0.33%
$7.06
price down icon 1.06%
reit_diversified AAT
$18.59
price up icon 0.03%
$15.29
price down icon 0.85%
$13.94
price down icon 1.13%
Cap:     |  Volume (24h):