5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-8.58%
3 MONTH PERFORMANCE
-15.62%
6 MONTH PERFORMANCE
-8.20%
YEAR-TO-DATE PERFORMANCE
-2.59%
1 YEAR PERFORMANCE
-8.96%
Broadstone Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $15.31 | $15.44 (0.82%) | $15.44 | $15.25 | 61,926 | |
| 01/13/2025 | $15.14 | $15.31 (1.12%) | $15.34 | $15.02 | 971,797 | $2.87 B |
| 01/10/2025 | $15.35 | $15.20 (-0.98%) | $15.43 | $15.16 | 1.10 M | $2.85 B |
| 01/08/2025 | $15.56 | $15.56 (0%) | $15.66 | $15.35 | 1.15 M | $2.92 B |
| 01/07/2025 | $15.73 | $15.59 (-0.89%) | $15.83 | $15.49 | 835,900 | $2.92 B |
| 01/06/2025 | $15.75 | $15.70 (-0.32%) | $15.81 | $15.61 | 1.05 M | $2.94 B |
| 01/03/2025 | $15.70 | $15.85 (0.96%) | $15.86 | $15.66 | 782,046 | $2.97 B |
| 01/02/2025 | $15.85 | $15.69 (-1.01%) | $15.91 | $15.62 | 945,200 | $2.94 B |
| 12/31/2024 | $15.70 | $15.86 (1.02%) | $15.89 | $15.69 | 1.12 M | $2.97 B |
| 12/30/2024 | $15.94 | $15.93 (-0.06%) | $15.99 | $15.72 | 806,300 | $2.99 B |
| 12/27/2024 | $16.03 | $15.94 (-0.56%) | $16.20 | $15.86 | 755,500 | $2.99 B |
| 12/26/2024 | $16.06 | $16.16 (0.62%) | $16.25 | $16.02 | 705,646 | $3.03 B |
| 12/24/2024 | $15.97 | $16.13 (1%) | $16.15 | $15.95 | 370,702 | $3.02 B |
| 12/23/2024 | $16.00 | $16.02 (0.13%) | $16.11 | $15.87 | 885,000 | $3.00 B |
| 12/20/2024 | $15.34 | $16.07 (4.76%) | $16.40 | $15.34 | 4.15 M | $3.01 B |
| 12/19/2024 | $16.15 | $15.86 (-1.8%) | $16.32 | $15.84 | 1.96 M | $2.97 B |
| 12/18/2024 | $16.74 | $16.16 (-3.46%) | $16.83 | $16.15 | 2.07 M | $3.03 B |
| 12/17/2024 | $17.13 | $16.77 (-2.1%) | $17.19 | $16.75 | 1.22 M | $3.14 B |
| 12/16/2024 | $16.87 | $16.90 (0.18%) | $17.03 | $16.82 | 668,923 | $3.17 B |
| 12/13/2024 | $16.88 | $16.90 (0.12%) | $16.99 | $16.80 | 801,741 | $3.17 B |
| 12/12/2024 | $16.93 | $16.94 (0.06%) | $17.28 | $16.89 | 1.37 M | $3.18 B |
| 12/11/2024 | $17.05 | $16.89 (-0.94%) | $17.15 | $16.81 | 1.18 M | $3.17 B |
| 12/10/2024 | $17.21 | $17.03 (-1.05%) | $17.21 | $16.95 | 763,600 | $3.19 B |
| 12/09/2024 | $17.23 | $17.20 (-0.17%) | $17.33 | $17.19 | 807,100 | $3.22 B |
| 12/06/2024 | $17.13 | $17.24 (0.64%) | $17.25 | $17.06 | 834,512 | $3.23 B |
| 12/05/2024 | $17.11 | $17.13 (0.12%) | $17.19 | $17.02 | 1.02 M | $3.21 B |
| 12/04/2024 | $17.13 | $17.18 (0.29%) | $17.23 | $17.00 | 970,909 | $3.22 B |
| 12/03/2024 | $17.30 | $17.17 (-0.75%) | $17.36 | $17.06 | 1.10 M | $3.22 B |
| 12/02/2024 | $17.41 | $17.28 (-0.75%) | $17.51 | $17.23 | 751,100 | $3.24 B |
| 11/29/2024 | $17.61 | $17.51 (-0.57%) | $17.74 | $17.48 | 645,606 | $3.28 B |
| 11/27/2024 | $17.56 | $17.52 (-0.23%) | $17.68 | $17.51 | 924,900 | $3.28 B |
| 11/26/2024 | $17.31 | $17.44 (0.75%) | $17.44 | $17.26 | 980,700 | $3.27 B |
| 11/25/2024 | $17.27 | $17.38 (0.64%) | $17.48 | $17.26 | 1.05 M | $3.26 B |
| 11/22/2024 | $17.27 | $17.25 (-0.12%) | $17.35 | $17.17 | 697,834 | $3.23 B |
| 11/21/2024 | $17.01 | $17.18 (1%) | $17.29 | $17.01 | 781,000 | $3.22 B |
| 11/20/2024 | $16.96 | $17.04 (0.47%) | $17.05 | $16.82 | 583,200 | $3.19 B |
| 11/19/2024 | $17.09 | $17.05 (-0.23%) | $17.12 | $16.93 | 2.14 M | $3.20 B |
| 11/18/2024 | $17.00 | $17.07 (0.41%) | $17.33 | $16.97 | 732,299 | $3.20 B |
| 11/15/2024 | $17.00 | $17.20 (1.18%) | $17.27 | $16.88 | 1.09 M | $3.22 B |
| 11/14/2024 | $17.01 | $16.93 (-0.47%) | $17.10 | $16.87 | 1.17 M | $3.17 B |
| 11/13/2024 | $17.38 | $17.02 (-2.07%) | $17.38 | $16.95 | 1.28 M | $3.19 B |
| 11/12/2024 | $17.61 | $17.20 (-2.33%) | $17.66 | $17.10 | 1.69 M | $3.22 B |
| 11/11/2024 | $17.72 | $17.62 (-0.56%) | $17.82 | $17.61 | 782,600 | $3.30 B |
| 11/08/2024 | $17.57 | $17.64 (0.4%) | $17.73 | $17.50 | 1.45 M | $3.31 B |
| 11/07/2024 | $17.70 | $17.53 (-0.96%) | $17.76 | $17.38 | 1.34 M | $3.29 B |
| 11/06/2024 | $18.10 | $17.70 (-2.21%) | $18.22 | $17.55 | 2.16 M | $3.32 B |
| 11/05/2024 | $17.43 | $17.64 (1.2%) | $17.67 | $17.40 | 1.08 M | $3.31 B |
| 11/04/2024 | $17.52 | $17.54 (0.11%) | $17.70 | $17.49 | 837,900 | $3.29 B |
| 11/01/2024 | $17.65 | $17.46 (-1.08%) | $17.83 | $17.45 | 1.22 M | $3.27 B |
| 10/31/2024 | $17.99 | $17.59 (-2.22%) | $18.19 | $17.59 | 1.38 M | $3.30 B |
| 10/30/2024 | $17.94 | $18.11 (0.95%) | $18.36 | $17.94 | 1.30 M | $3.39 B |
| 10/29/2024 | $17.93 | $18.00 (0.39%) | $18.12 | $17.83 | 783,513 | $3.37 B |
| 10/28/2024 | $17.93 | $18.05 (0.67%) | $18.10 | $17.83 | 999,546 | $3.38 B |
| 10/25/2024 | $18.21 | $17.79 (-2.31%) | $18.21 | $17.73 | 858,115 | $3.33 B |
| 10/24/2024 | $18.24 | $18.10 (-0.77%) | $18.31 | $18.08 | 831,930 | $3.39 B |
| 10/23/2024 | $18.24 | $18.24 (0%) | $18.42 | $18.21 | 883,000 | $3.42 B |
| 10/22/2024 | $18.29 | $18.35 (0.33%) | $18.42 | $18.29 | 722,609 | $3.44 B |
| 10/21/2024 | $18.68 | $18.38 (-1.61%) | $18.68 | $18.34 | 573,500 | $3.45 B |
| 10/18/2024 | $18.64 | $18.71 (0.38%) | $18.72 | $18.57 | 827,900 | $3.51 B |
| 10/17/2024 | $18.60 | $18.61 (0.05%) | $18.65 | $18.38 | 946,600 | $3.49 B |
| 10/16/2024 | $18.59 | $18.68 (0.48%) | $18.81 | $18.56 | 872,851 | $3.50 B |
| 10/15/2024 | $18.39 | $18.53 (0.76%) | $18.67 | $18.35 | 1.09 M | $3.47 B |
| 10/14/2024 | $18.09 | $18.31 (1.22%) | $18.36 | $18.05 | 333,517 | $3.43 B |