BNL - Broadstone Net Lease, Inc.
19.05
0.150 0.787%
Share volume: 1,917,114
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$18.90
0.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $19.00 | $19.00 | $19.07 | $19.07 | $18.59 | $18.59 | $19.05 | $19.05 | 1,917,114 | $1,917,114.00 |
| 03-04-2026 | $19.10 | $19.10 | $19.18 | $19.18 | $18.75 | $18.75 | $18.90 | $18.90 | 2,529,887 | $2,529,887.00 |
| 03-03-2026 | $19.08 | $19.08 | $19.21 | $19.21 | $18.89 | $18.89 | $19.07 | $19.07 | 2,467,746 | $2,467,746.00 |
| 03-02-2026 | $19.30 | $19.30 | $19.54 | $19.54 | $19.14 | $19.14 | $19.32 | $19.32 | 2,119,196 | $2,119,196.00 |
| 02-27-2026 | $19.33 | $19.33 | $19.65 | $19.65 | $19.25 | $19.25 | $19.39 | $19.39 | 2,323,617 | $2,323,617.00 |
| 02-26-2026 | $19.50 | $19.50 | $19.58 | $19.58 | $19.38 | $19.38 | $19.41 | $19.41 | 1,477,028 | $1,477,028.00 |
| 02-25-2026 | $19.31 | $19.31 | $19.43 | $19.43 | $19.09 | $19.09 | $19.40 | $19.40 | 1,186,156 | $1,186,156.00 |
| 02-24-2026 | $19.05 | $19.05 | $19.28 | $19.28 | $18.88 | $18.88 | $19.28 | $19.28 | 1,265,385 | $1,265,385.00 |
| 02-23-2026 | $18.88 | $18.88 | $19.15 | $19.15 | $18.80 | $18.80 | $18.97 | $18.97 | 2,260,897 | $2,260,897.00 |
| 02-20-2026 | $18.79 | $18.79 | $18.86 | $18.86 | $18.52 | $18.52 | $18.79 | $18.79 | 1,857,180 | $1,857,180.00 |