5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
+4.97%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
+14.04%
YEAR-TO-DATE PERFORMANCE
+5.70%
1 YEAR PERFORMANCE
+16.20%
Broadstone Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.06 | $18.37 (1.72%) | $18.39 | $17.96 | 1.48 M | $3.46 B |
| 01/28/2026 | $18.33 | $17.95 (-2.07%) | $18.37 | $17.88 | 1.12 M | $3.38 B |
| 01/27/2026 | $18.46 | $18.31 (-0.81%) | $18.50 | $18.27 | 1.41 M | $3.44 B |
| 01/26/2026 | $18.51 | $18.47 (-0.22%) | $18.61 | $18.41 | 1.16 M | $3.47 B |
| 01/23/2026 | $18.35 | $18.53 (0.98%) | $18.54 | $18.30 | 1.35 M | $3.49 B |
| 01/22/2026 | $18.66 | $18.42 (-1.29%) | $18.79 | $18.42 | 1.21 M | $3.46 B |
| 01/21/2026 | $18.68 | $18.69 (0.05%) | $18.77 | $18.47 | 1.87 M | $3.52 B |
| 01/20/2026 | $18.53 | $18.68 (0.81%) | $18.75 | $18.47 | 1.18 M | $3.51 B |
| 01/16/2026 | $18.51 | $18.71 (1.08%) | $18.75 | $18.41 | 1.40 M | $3.52 B |
| 01/15/2026 | $18.50 | $18.54 (0.22%) | $18.73 | $18.40 | 1.91 M | $3.49 B |
| 01/14/2026 | $18.26 | $18.46 (1.1%) | $18.46 | $18.11 | 1.92 M | $3.47 B |
| 01/13/2026 | $18.01 | $18.23 (1.22%) | $18.40 | $17.94 | 1.53 M | $3.43 B |
| 01/12/2026 | $18.00 | $17.96 (-0.22%) | $18.18 | $17.60 | 2.26 M | $3.38 B |
| 01/09/2026 | $18.17 | $18.05 (-0.66%) | $18.32 | $18.03 | 1.33 M | $3.40 B |
| 01/08/2026 | $18.03 | $18.21 (1%) | $18.30 | $18.03 | 2.27 M | $3.43 B |
| 01/07/2026 | $17.82 | $18.09 (1.52%) | $18.23 | $17.81 | 3.96 M | $3.40 B |
| 01/06/2026 | $17.56 | $17.73 (0.97%) | $17.80 | $17.52 | 2.66 M | $3.33 B |
| 01/05/2026 | $17.45 | $17.67 (1.26%) | $17.68 | $17.27 | 1.74 M | $3.32 B |
| 01/02/2026 | $17.29 | $17.46 (0.98%) | $17.52 | $17.16 | 2.04 M | $3.28 B |
| 12/31/2025 | $17.28 | $17.37 (0.52%) | $17.41 | $17.25 | 1.73 M | $3.27 B |
| 12/30/2025 | $17.53 | $17.54 (0.06%) | $17.64 | $17.47 | 1.33 M | $3.30 B |
| 12/29/2025 | $17.57 | $17.49 (-0.46%) | $17.63 | $17.44 | 1.41 M | $3.29 B |
| 12/26/2025 | $17.57 | $17.50 (-0.4%) | $17.64 | $17.40 | 1.30 M | $3.29 B |
| 12/24/2025 | $17.32 | $17.49 (0.98%) | $17.52 | $17.28 | 541.54 K | $3.29 B |
| 12/23/2025 | $17.44 | $17.26 (-1.03%) | $17.52 | $17.25 | 1.66 M | $3.25 B |
| 12/22/2025 | $17.52 | $17.49 (-0.17%) | $17.55 | $17.40 | 1.58 M | $3.29 B |
| 12/19/2025 | $17.40 | $17.52 (0.69%) | $17.57 | $17.36 | 3.56 M | $3.30 B |
| 12/18/2025 | $17.59 | $17.45 (-0.8%) | $17.64 | $17.44 | 1.91 M | $3.28 B |
| 12/17/2025 | $17.53 | $17.51 (-0.11%) | $17.69 | $17.34 | 2.41 M | $3.29 B |
| 12/16/2025 | $17.85 | $17.57 (-1.57%) | $17.91 | $17.54 | 2.51 M | $3.30 B |
| 12/15/2025 | $17.80 | $17.84 (0.22%) | $17.89 | $17.68 | 2.01 M | $3.36 B |
| 12/12/2025 | $17.67 | $17.67 (0%) | $17.73 | $17.52 | 1.45 M | $3.32 B |
| 12/11/2025 | $17.68 | $17.65 (-0.17%) | $17.84 | $17.54 | 1.72 M | $3.32 B |
| 12/10/2025 | $17.33 | $17.60 (1.56%) | $17.72 | $17.24 | 2.61 M | $3.31 B |
| 12/09/2025 | $17.38 | $17.29 (-0.52%) | $17.60 | $17.29 | 1.86 M | $3.25 B |
| 12/08/2025 | $17.38 | $17.29 (-0.52%) | $17.43 | $17.20 | 2.01 M | $3.25 B |
| 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 |
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.
