5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-5.42%
3 MONTH PERFORMANCE
+1.71%
6 MONTH PERFORMANCE
-11.37%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+10.23%
Broadstone Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $15.94 | $16.05 (0.69%) | $16.30 | $15.83 | 2.47 M | $3.01 B |
| 04/28/2025 | $15.90 | $15.97 (0.44%) | $16.05 | $15.82 | 1.03 M | $3.00 B |
| 04/25/2025 | $15.89 | $15.93 (0.25%) | $15.95 | $15.77 | 588,618 | $2.99 B |
| 04/24/2025 | $16.12 | $15.94 (-1.12%) | $16.14 | $15.89 | 740,821 | $2.99 B |
| 04/23/2025 | $16.32 | $16.09 (-1.41%) | $16.36 | $15.97 | 908,300 | $3.02 B |
| 04/22/2025 | $16.08 | $16.15 (0.44%) | $16.23 | $15.93 | 1.55 M | $3.03 B |
| 04/21/2025 | $16.01 | $15.94 (-0.44%) | $16.08 | $15.73 | 1.25 M | $2.99 B |
| 04/17/2025 | $15.91 | $16.09 (1.13%) | $16.27 | $15.91 | 746,334 | $3.02 B |
| 04/16/2025 | $15.79 | $15.95 (1.01%) | $16.11 | $15.79 | 1.17 M | $2.99 B |
| 04/15/2025 | $15.55 | $15.77 (1.41%) | $15.87 | $15.55 | 781,727 | $2.96 B |
| 04/14/2025 | $15.17 | $15.62 (2.97%) | $15.69 | $15.15 | 1.55 M | $2.93 B |
| 04/11/2025 | $14.86 | $15.07 (1.41%) | $15.13 | $14.57 | 1.26 M | $2.83 B |
| 04/10/2025 | $15.24 | $14.90 (-2.23%) | $15.40 | $14.49 | 2.46 M | $2.80 B |
| 04/09/2025 | $14.45 | $15.36 (6.3%) | $15.61 | $13.96 | 3.39 M | $2.88 B |
| 04/08/2025 | $15.62 | $14.72 (-5.76%) | $15.65 | $14.50 | 2.53 M | $2.76 B |
| 04/07/2025 | $15.80 | $15.30 (-3.16%) | $16.25 | $15.16 | 2.35 M | $2.87 B |
| 04/04/2025 | $16.50 | $16.18 (-1.94%) | $16.60 | $16.13 | 1.81 M | $3.04 B |
| 04/03/2025 | $16.97 | $16.72 (-1.47%) | $17.09 | $16.64 | 1.71 M | $3.14 B |
| 04/02/2025 | $17.09 | $17.13 (0.23%) | $17.20 | $16.95 | 1.31 M | $3.21 B |
| 04/01/2025 | $17.11 | $17.10 (-0.06%) | $17.14 | $16.88 | 1.18 M | $3.21 B |
| 03/31/2025 | $16.78 | $17.04 (1.55%) | $17.13 | $16.71 | 1.82 M | $3.20 B |
| 03/28/2025 | $17.15 | $16.97 (-1.05%) | $17.15 | $16.79 | 1.41 M | $3.18 B |
| 03/27/2025 | $17.16 | $17.05 (-0.64%) | $17.20 | $17.04 | 1.79 M | $3.20 B |
| 03/26/2025 | $16.86 | $17.15 (1.72%) | $17.18 | $16.81 | 3.45 M | $3.22 B |
| 03/25/2025 | $17.23 | $16.80 (-2.5%) | $17.23 | $16.68 | 3.42 M | $3.15 B |
| 03/24/2025 | $16.96 | $17.20 (1.42%) | $17.27 | $16.93 | 1.13 M | $3.23 B |
| 03/21/2025 | $17.06 | $16.86 (-1.17%) | $17.10 | $16.79 | 2.39 M | $3.16 B |
| 03/20/2025 | $17.21 | $17.17 (-0.23%) | $17.33 | $17.04 | 908,417 | $3.22 B |
| 03/19/2025 | $17.14 | $17.25 (0.64%) | $17.30 | $16.98 | 1.22 M | $3.24 B |
| 03/18/2025 | $17.15 | $17.21 (0.35%) | $17.24 | $17.08 | 1.46 M | $3.23 B |
| 03/17/2025 | $17.07 | $17.11 (0.23%) | $17.28 | $17.07 | 984,603 | $3.21 B |
| 03/14/2025 | $16.75 | $17.06 (1.85%) | $17.09 | $16.63 | 938,500 | $3.20 B |
| 03/13/2025 | $16.77 | $16.66 (-0.66%) | $17.07 | $16.66 | 782,432 | $3.13 B |
| 03/12/2025 | $16.86 | $16.68 (-1.07%) | $16.87 | $16.52 | 1.65 M | $3.13 B |
| 03/11/2025 | $17.07 | $16.92 (-0.88%) | $17.20 | $16.79 | 2.10 M | $3.17 B |
| 03/10/2025 | $17.06 | $16.96 (-0.59%) | $17.36 | $16.96 | 1.92 M | $3.18 B |
| 03/07/2025 | $16.92 | $16.97 (0.3%) | $17.19 | $16.86 | 1.41 M | $3.18 B |
| 03/06/2025 | $16.73 | $16.86 (0.78%) | $16.92 | $16.51 | 1.32 M | $3.16 B |
| 03/05/2025 | $16.64 | $16.84 (1.2%) | $16.92 | $16.64 | 988,528 | $3.16 B |
| 03/04/2025 | $16.86 | $16.73 (-0.77%) | $17.04 | $16.72 | 882,200 | $3.14 B |
| 03/03/2025 | $17.00 | $16.84 (-0.94%) | $17.00 | $16.68 | 841,817 | $3.16 B |
| 02/28/2025 | $16.88 | $16.85 (-0.18%) | $16.95 | $16.68 | 1.48 M | $3.16 B |
| 02/27/2025 | $16.59 | $16.81 (1.33%) | $17.06 | $16.59 | 1.37 M | $3.15 B |
| 02/26/2025 | $16.47 | $16.64 (1.03%) | $16.65 | $16.47 | 1.15 M | $3.12 B |
| 02/25/2025 | $16.29 | $16.53 (1.47%) | $16.62 | $16.21 | 1.10 M | $3.10 B |
| 02/24/2025 | $16.00 | $16.22 (1.37%) | $16.29 | $15.91 | 977,748 | $3.04 B |
| 02/21/2025 | $16.17 | $15.96 (-1.3%) | $16.17 | $15.90 | 1.02 M | $2.99 B |
| 02/20/2025 | $15.13 | $16.03 (5.95%) | $16.10 | $15.10 | 1.44 M | $3.01 B |
| 02/19/2025 | $15.43 | $15.55 (0.78%) | $15.73 | $15.40 | 814,322 | $2.92 B |
| 02/18/2025 | $15.30 | $15.68 (2.48%) | $15.73 | $15.30 | 1.27 M | $2.94 B |
| 02/14/2025 | $15.70 | $15.35 (-2.23%) | $15.72 | $15.32 | 1.11 M | $2.88 B |
| 02/13/2025 | $15.29 | $15.62 (2.16%) | $15.68 | $15.28 | 1.16 M | $2.93 B |
| 02/12/2025 | $15.20 | $15.21 (0.07%) | $15.33 | $15.15 | 810,600 | $2.85 B |
| 02/11/2025 | $15.27 | $15.49 (1.44%) | $15.50 | $15.27 | 759,205 | $2.90 B |
| 02/10/2025 | $15.51 | $15.38 (-0.84%) | $15.52 | $15.34 | 931,600 | $2.88 B |
| 02/07/2025 | $15.75 | $15.52 (-1.46%) | $15.79 | $15.50 | 1.82 M | $2.91 B |
| 02/06/2025 | $15.70 | $15.80 (0.64%) | $15.81 | $15.53 | 1.03 M | $2.96 B |
| 02/05/2025 | $15.68 | $15.68 (0%) | $15.79 | $15.63 | 913,510 | $2.94 B |
| 02/04/2025 | $15.49 | $15.59 (0.65%) | $15.63 | $15.42 | 764,225 | $2.92 B |
| 02/03/2025 | $15.57 | $15.63 (0.39%) | $15.74 | $15.30 | 911,600 | $2.93 B |
| 01/31/2025 | $15.72 | $15.74 (0.13%) | $15.87 | $15.63 | 1.96 M | $2.95 B |
| 01/30/2025 | $16.00 | $15.78 (-1.38%) | $16.01 | $15.64 | 2.33 M | $2.96 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.
