-
5 DAY PERFORMANCE
-4.12% -
1 MONTH PERFORMANCE
-0.27% -
3 MONTH PERFORMANCE
+14.93% -
6 MONTH PERFORMANCE
+20.65% -
YEAR-TO-DATE PERFORMANCE
+5.52% -
1 YEAR PERFORMANCE
+27.78%
Broadstone Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $18.42 | $18.17 (-1.36%) | $18.42 | $18.02 | 769,112 | $3.40 B |
| 10/03/2024 | $18.35 | $18.42 (0.38%) | $18.47 | $18.30 | 711,911 | $3.45 B |
| 10/02/2024 | $18.50 | $18.47 (-0.16%) | $18.56 | $18.30 | 1.15 M | $3.46 B |
| 10/01/2024 | $18.93 | $18.66 (-1.43%) | $19.00 | $18.66 | 1.23 M | $3.50 B |
| 09/30/2024 | $18.58 | $18.95 (1.99%) | $19.15 | $18.57 | 1.76 M | $3.55 B |
| 09/27/2024 | $18.84 | $18.84 (0%) | $19.04 | $18.72 | 1.22 M | $3.53 B |
| 09/26/2024 | $18.78 | $18.73 (-0.27%) | $18.79 | $18.63 | 951,705 | $3.51 B |
| 09/25/2024 | $18.87 | $18.65 (-1.17%) | $18.91 | $18.63 | 694,439 | $3.50 B |
| 09/24/2024 | $18.86 | $18.80 (-0.32%) | $18.91 | $18.78 | 774,300 | $3.52 B |
| 09/23/2024 | $18.92 | $18.92 (0%) | $19.02 | $18.84 | 782,400 | $3.55 B |
| 09/20/2024 | $18.70 | $18.73 (0.16%) | $18.89 | $18.66 | 2.59 M | $3.51 B |
| 09/19/2024 | $18.98 | $18.76 (-1.16%) | $19.00 | $18.69 | 712,447 | $3.52 B |
| 09/18/2024 | $18.58 | $18.77 (1.02%) | $19.10 | $18.58 | 1.20 M | $3.52 B |
| 09/17/2024 | $18.75 | $18.58 (-0.91%) | $18.82 | $18.53 | 1.70 M | $3.48 B |
| 09/16/2024 | $18.81 | $18.72 (-0.48%) | $18.81 | $18.63 | 932,000 | $3.51 B |
| 09/13/2024 | $18.57 | $18.64 (0.38%) | $18.66 | $18.46 | 871,235 | $3.49 B |
| 09/12/2024 | $18.30 | $18.30 (0%) | $18.42 | $18.15 | 996,726 | $3.43 B |
| 09/11/2024 | $18.22 | $18.36 (0.77%) | $18.38 | $18.10 | 847,600 | $3.44 B |
| 09/10/2024 | $18.29 | $18.38 (0.49%) | $18.47 | $18.27 | 1.30 M | $3.45 B |
| 09/09/2024 | $18.22 | $18.29 (0.38%) | $18.39 | $18.11 | 1.28 M | $3.43 B |
| 09/06/2024 | $18.19 | $18.25 (0.33%) | $18.27 | $18.01 | 691,008 | $3.42 B |
| 09/05/2024 | $18.61 | $18.22 (-2.1%) | $18.61 | $18.20 | 836,645 | $3.42 B |
| 09/04/2024 | $18.36 | $18.44 (0.44%) | $18.72 | $18.33 | 1.15 M | $3.46 B |
| 09/03/2024 | $18.16 | $18.36 (1.1%) | $18.41 | $18.16 | 974,500 | $3.44 B |
| 08/30/2024 | $18.16 | $18.30 (0.77%) | $18.34 | $18.02 | 1.26 M | $3.43 B |
| 08/29/2024 | $18.32 | $18.11 (-1.15%) | $18.32 | $18.02 | 1.04 M | $3.39 B |
| 08/28/2024 | $18.51 | $18.36 (-0.81%) | $18.68 | $18.35 | 944,300 | $3.44 B |
| 08/27/2024 | $18.40 | $18.48 (0.43%) | $18.55 | $18.34 | 1.11 M | $3.46 B |
| 08/26/2024 | $18.34 | $18.48 (0.76%) | $18.59 | $18.22 | 1.23 M | $3.46 B |
| 08/23/2024 | $18.05 | $18.17 (0.66%) | $18.32 | $17.99 | 850,533 | $3.41 B |
| 08/22/2024 | $17.98 | $17.95 (-0.17%) | $18.04 | $17.83 | 615,447 | $3.36 B |
| 08/21/2024 | $17.75 | $17.95 (1.13%) | $17.98 | $17.70 | 867,600 | $3.36 B |
| 08/20/2024 | $17.80 | $17.66 (-0.79%) | $17.83 | $17.54 | 1.11 M | $3.31 B |
| 08/19/2024 | $17.57 | $17.78 (1.2%) | $17.79 | $17.53 | 743,267 | $3.33 B |
| 08/16/2024 | $17.43 | $17.55 (0.69%) | $17.64 | $17.42 | 880,800 | $3.29 B |
| 08/15/2024 | $17.58 | $17.42 (-0.91%) | $17.58 | $17.31 | 736,927 | $3.27 B |
| 08/14/2024 | $17.21 | $17.41 (1.16%) | $17.46 | $17.20 | 1.12 M | $3.26 B |
| 08/13/2024 | $17.18 | $17.17 (-0.06%) | $17.30 | $17.12 | 1.05 M | $3.22 B |
| 08/12/2024 | $17.12 | $17.01 (-0.64%) | $17.12 | $16.79 | 753,836 | $3.19 B |
| 08/09/2024 | $17.23 | $17.24 (0.06%) | $17.26 | $17.07 | 620,632 | $3.23 B |
| 08/08/2024 | $17.13 | $17.16 (0.18%) | $17.29 | $17.08 | 819,100 | $3.22 B |
| 08/07/2024 | $17.37 | $17.12 (-1.44%) | $17.55 | $17.01 | 1.20 M | $3.21 B |
| 08/06/2024 | $16.73 | $17.20 (2.81%) | $17.39 | $16.67 | 1.66 M | $3.22 B |
| 08/05/2024 | $16.68 | $16.75 (0.42%) | $16.87 | $16.50 | 1.58 M | $3.14 B |
| 08/02/2024 | $17.04 | $17.18 (0.82%) | $17.34 | $17.01 | 1.30 M | $3.22 B |
| 08/01/2024 | $17.54 | $17.32 (-1.25%) | $17.60 | $17.17 | 1.53 M | $3.25 B |
| 07/31/2024 | $17.95 | $17.41 (-3.01%) | $17.97 | $17.38 | 1.81 M | $3.26 B |
| 07/30/2024 | $18.01 | $17.97 (-0.22%) | $18.03 | $17.80 | 2.33 M | $3.37 B |
| 07/29/2024 | $18.06 | $18.03 (-0.17%) | $18.10 | $17.84 | 948,847 | $3.38 B |
| 07/26/2024 | $17.86 | $18.02 (0.9%) | $18.08 | $17.72 | 1.01 M | $3.37 B |
| 07/25/2024 | $17.68 | $17.67 (-0.06%) | $17.98 | $17.64 | 1.45 M | $3.31 B |
| 07/24/2024 | $17.67 | $17.65 (-0.11%) | $17.91 | $17.57 | 2.90 M | $3.31 B |
| 07/23/2024 | $17.37 | $17.68 (1.78%) | $17.79 | $17.35 | 998,900 | $3.31 B |
| 07/22/2024 | $17.23 | $17.40 (0.99%) | $17.46 | $17.02 | 1.12 M | $3.26 B |
| 07/19/2024 | $17.37 | $17.28 (-0.52%) | $17.50 | $17.23 | 795,411 | $3.24 B |
| 07/18/2024 | $17.30 | $17.33 (0.17%) | $17.63 | $17.27 | 866,601 | $3.25 B |
| 07/17/2024 | $17.24 | $17.43 (1.1%) | $17.49 | $17.24 | 1.94 M | $3.26 B |
| 07/16/2024 | $17.13 | $17.27 (0.82%) | $17.30 | $17.05 | 1.11 M | $3.23 B |
| 07/15/2024 | $16.97 | $17.00 (0.18%) | $17.10 | $16.83 | 966,035 | $3.18 B |
| 07/12/2024 | $16.81 | $16.83 (0.12%) | $16.99 | $16.72 | 957,500 | $3.15 B |
| 07/11/2024 | $16.24 | $16.64 (2.46%) | $16.73 | $16.09 | 1.47 M | $3.12 B |
| 07/10/2024 | $16.03 | $16.00 (-0.19%) | $16.10 | $15.91 | 2.08 M | $3.00 B |
| 07/09/2024 | $15.89 | $15.92 (0.19%) | $15.99 | $15.82 | 781,730 | $2.98 B |
| 07/08/2024 | $15.91 | $15.98 (0.44%) | $16.04 | $15.89 | 680,600 | $2.99 B |
| 07/05/2024 | $15.80 | $15.81 (0.06%) | $15.91 | $15.72 | 626,900 | $2.96 B |