5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+10.37%
3 MONTH PERFORMANCE
+11.79%
6 MONTH PERFORMANCE
+9.05%
YEAR-TO-DATE PERFORMANCE
+9.74%
1 YEAR PERFORMANCE
-3.04%
Broadstone Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $17.19 | $17.39 (1.16%) | $17.50 | $17.09 | 2.01 M | $3.27 B |
| 08/19/2025 | $16.90 | $17.11 (1.24%) | $17.11 | $16.73 | 1.38 M | $3.22 B |
| 08/18/2025 | $16.82 | $16.60 (-1.31%) | $16.82 | $16.60 | 1.11 M | $3.12 B |
| 08/15/2025 | $16.69 | $16.78 (0.54%) | $16.78 | $16.62 | 1.18 M | $3.15 B |
| 08/14/2025 | $16.64 | $16.71 (0.42%) | $16.73 | $16.58 | 1.15 M | $3.14 B |
| 08/13/2025 | $16.77 | $16.74 (-0.18%) | $16.78 | $16.56 | 2.36 M | $3.15 B |
| 08/12/2025 | $16.71 | $16.67 (-0.24%) | $16.74 | $16.48 | 927.44 K | $3.13 B |
| 08/11/2025 | $16.79 | $16.64 (-0.89%) | $16.86 | $16.61 | 990.25 K | $3.13 B |
| 08/08/2025 | $16.90 | $16.81 (-0.53%) | $16.95 | $16.78 | 838.93 K | $3.16 B |
| 08/07/2025 | $16.77 | $16.86 (0.54%) | $16.93 | $16.64 | 1.33 M | $3.17 B |
| 08/06/2025 | $16.90 | $16.75 (-0.89%) | $16.95 | $16.66 | 1.41 M | $3.15 B |
| 08/05/2025 | $16.75 | $16.88 (0.78%) | $16.93 | $16.70 | 2.08 M | $3.17 B |
| 08/04/2025 | $16.28 | $16.72 (2.7%) | $16.81 | $16.25 | 2.51 M | $3.14 B |
| 08/01/2025 | $16.26 | $16.23 (-0.18%) | $16.48 | $16.05 | 1.61 M | $3.05 B |
| 07/31/2025 | $16.06 | $16.24 (1.12%) | $16.53 | $16.05 | 2.77 M | $3.05 B |
| 07/30/2025 | $16.07 | $15.91 (-1%) | $16.23 | $15.80 | 1.88 M | $2.99 B |
| 07/29/2025 | $15.91 | $16.10 (1.19%) | $16.15 | $15.77 | 1.18 M | $3.03 B |
| 07/28/2025 | $15.88 | $15.77 (-0.69%) | $16.00 | $15.77 | 1.04 M | $2.96 B |
| 07/25/2025 | $15.88 | $15.88 (0%) | $15.88 | $15.67 | 661.20 K | $2.98 B |
| 07/24/2025 | $15.80 | $15.84 (0.25%) | $15.91 | $15.75 | 686.14 K | $2.98 B |
| 07/23/2025 | $16.00 | $15.87 (-0.81%) | $16.04 | $15.83 | 780.70 K | $2.98 B |
| 07/22/2025 | $15.75 | $16.02 (1.71%) | $16.07 | $15.75 | 1.38 M | $3.01 B |
| 07/21/2025 | $15.89 | $15.77 (-0.76%) | $16.00 | $15.76 | 865.45 K | $2.96 B |
| 07/18/2025 | $15.76 | $15.77 (0.06%) | $15.83 | $15.70 | 1.73 M | $2.96 B |
| 07/17/2025 | $15.82 | $15.75 (-0.44%) | $15.92 | $15.69 | 2.17 M | $2.96 B |
| 07/16/2025 | $15.76 | $15.88 (0.76%) | $15.94 | $15.70 | 1.55 M | $2.98 B |
| 07/15/2025 | $16.11 | $15.75 (-2.23%) | $16.22 | $15.74 | 1.35 M | $2.96 B |
| 07/14/2025 | $16.00 | $16.14 (0.88%) | $16.22 | $15.97 | 1.38 M | $3.03 B |
| 07/11/2025 | $15.88 | $16.03 (0.94%) | $16.11 | $15.81 | 1.16 M | $3.01 B |
| 07/10/2025 | $15.81 | $16.02 (1.33%) | $16.05 | $15.80 | 1.65 M | $3.01 B |
| 07/09/2025 | $15.95 | $15.86 (-0.56%) | $16.00 | $15.79 | 1.18 M | $2.98 B |
| 07/08/2025 | $16.01 | $15.92 (-0.56%) | $16.09 | $15.91 | 1.05 M | $2.99 B |
| 07/07/2025 | $16.28 | $16.05 (-1.41%) | $16.37 | $15.99 | 1.17 M | $3.02 B |
| 07/03/2025 | $16.32 | $16.34 (0.12%) | $16.36 | $16.18 | 731.30 K | $3.07 B |
| 07/02/2025 | $16.28 | $16.20 (-0.49%) | $16.30 | $16.13 | 1.55 M | $3.04 B |
| 07/01/2025 | $15.98 | $16.31 (2.07%) | $16.38 | $15.92 | 1.50 M | $3.06 B |
| 06/30/2025 | $15.94 | $16.05 (0.69%) | $16.06 | $15.66 | 1.52 M | $3.02 B |
| 06/27/2025 | $16.22 | $16.16 (-0.37%) | $16.33 | $16.11 | 2.26 M | $3.04 B |
| 06/26/2025 | $16.18 | $16.23 (0.31%) | $16.25 | $15.98 | 1.73 M | $3.05 B |
| 06/25/2025 | $16.22 | $16.11 (-0.68%) | $16.27 | $16.04 | 1.76 M | $3.03 B |
| 06/24/2025 | $16.59 | $16.36 (-1.39%) | $16.60 | $16.32 | 1.65 M | $3.07 B |
| 06/23/2025 | $16.34 | $16.59 (1.53%) | $16.63 | $16.29 | 1.99 M | $3.12 B |
| 06/20/2025 | $16.32 | $16.29 (-0.18%) | $16.39 | $16.19 | 2.07 M | $3.06 B |
| 06/18/2025 | $16.18 | $16.26 (0.49%) | $16.41 | $16.14 | 1.92 M | $3.05 B |
| 06/17/2025 | $15.94 | $16.20 (1.63%) | $16.26 | $15.85 | 1.61 M | $3.04 B |
| 06/16/2025 | $16.18 | $16.02 (-0.99%) | $16.27 | $15.94 | 1.54 M | $3.01 B |
| 06/13/2025 | $16.22 | $16.12 (-0.62%) | $16.32 | $16.02 | 1.23 M | $3.03 B |
| 06/12/2025 | $16.30 | $16.31 (0.06%) | $16.40 | $16.19 | 958.00 K | $3.06 B |
| 06/11/2025 | $16.39 | $16.32 (-0.43%) | $16.48 | $16.24 | 1.12 M | $3.07 B |
| 06/10/2025 | $16.34 | $16.28 (-0.37%) | $16.48 | $16.20 | 1.41 M | $3.06 B |
| 06/09/2025 | $16.17 | $16.31 (0.87%) | $16.43 | $16.07 | 1.29 M | $3.06 B |
| 06/06/2025 | $16.20 | $16.19 (-0.06%) | $16.30 | $16.11 | 994.20 K | $3.04 B |
| 06/05/2025 | $15.97 | $16.12 (0.94%) | $16.17 | $15.86 | 1.61 M | $3.03 B |
| 06/04/2025 | $16.08 | $15.97 (-0.68%) | $16.09 | $15.87 | 1.56 M | $3.00 B |
| 06/03/2025 | $15.98 | $16.08 (0.63%) | $16.17 | $15.92 | 1.77 M | $3.02 B |
| 06/02/2025 | $15.78 | $16.02 (1.52%) | $16.15 | $15.65 | 5.36 M | $3.01 B |
| 05/30/2025 | $15.87 | $15.91 (0.25%) | $15.99 | $15.77 | 1.38 M | $2.99 B |
| 05/29/2025 | $15.78 | $15.95 (1.08%) | $15.99 | $15.74 | 1.72 M | $3.00 B |
| 05/28/2025 | $15.72 | $15.76 (0.25%) | $15.80 | $15.53 | 4.25 M | $2.96 B |
| 05/27/2025 | $15.62 | $15.73 (0.7%) | $15.78 | $15.43 | 3.54 M | $2.96 B |
| 05/23/2025 | $15.32 | $15.46 (0.91%) | $15.50 | $15.30 | 2.96 M | $2.90 B |
| 05/22/2025 | $15.52 | $15.43 (-0.58%) | $15.52 | $15.28 | 1.96 M | $2.90 B |
| 05/21/2025 | $15.83 | $15.57 (-1.64%) | $15.89 | $15.52 | 1.68 M | $2.93 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.
