Skip to main content
BNL logo

Broadstone Net Lease, Inc.

BNLNYSEReal EstateREIT - Diversified

$17.18Today:- (-)1Y −6.30%

As of Oct 27, 2026 close

Market cap
$3.44B
P/E (TTM)
23.60
Forward P/E
16.25
Dividend yield
6.65%
52-week range
$17.16$23.10
Volume (live)
-
Avg. volume (3M)
2.44M

Broadstone Net Lease (BNL) Historical Stock Prices

Analyze Broadstone Net Lease (BNL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Broadstone Net Lease (BNL) Interactive Price Chart

Interactive historical price chart showing Broadstone Net Lease stock price movements and trends across multiple time periods.

Loading chart...

BNL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BNL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202617.3617.4117.1117.1817.184.62M
Oct 26, 202617.4117.5317.2017.2217.223.58M
Oct 23, 202617.6417.7817.2417.3617.363.72M
Oct 22, 202617.1617.7317.1517.5517.555.14M
Oct 21, 202617.8517.8517.1317.2317.232.74M
Oct 20, 202617.8818.0017.6017.7617.762.22M
Oct 19, 202618.0518.1017.6017.6617.662.09M
Oct 16, 202618.2418.3018.0918.1318.132.62M
Oct 15, 202618.2518.3618.0718.1518.152.94M
Oct 14, 202618.1918.8217.9018.0018.002.32M
Oct 13, 202618.6318.6318.1818.3218.321.85M
Oct 12, 202618.2018.4618.1918.4218.421.30M
Oct 9, 202618.3218.4018.1818.2618.261.57M
Oct 8, 202618.3318.3817.9318.2418.242.57M
Oct 7, 202618.2618.6618.2518.2818.281.86M
Oct 6, 202618.4318.6318.4118.6318.631.90M
Oct 5, 202618.5618.6118.3818.4018.402.01M
Oct 2, 202618.4218.7018.2318.5618.562.09M
Oct 1, 202618.4318.5518.1718.2518.252.09M
Sep 30, 202618.6718.6718.4918.5018.502.32M
Sep 29, 202618.7418.9518.7018.8818.591.49M
Sep 28, 202618.8718.9318.6818.8418.551.22M
Sep 25, 202618.8918.9518.7718.9118.621.26M
Sep 24, 202618.9419.0218.6918.9018.611.50M
Sep 23, 202619.0319.0318.8018.9118.622.05M
Sep 22, 202619.3719.3718.9519.1218.823.57M
Sep 21, 202619.3319.4719.2119.2818.981.43M
Sep 18, 202619.1719.2519.0419.2018.905.42M
Sep 17, 202619.5919.7719.2219.2218.921.74M
Sep 16, 202620.0120.1519.3219.4219.121.87M
Sep 15, 202620.2420.3719.9219.9719.662.24M
Sep 14, 202620.4920.7520.3220.3220.011.35M
Sep 11, 202620.5920.7020.3720.4220.101.09M
Sep 10, 202620.7620.8020.4820.5320.211.11M
Sep 9, 202620.9620.9620.5820.7120.391.44M
Sep 8, 202620.7321.0220.7120.9620.642.12M
Sep 4, 202620.8020.9820.7720.8120.491.42M
Sep 3, 202621.1621.3720.8720.8720.552.42M
Sep 2, 202620.9621.1320.7421.0220.692.27M
Sep 1, 202620.8920.9920.5320.8220.501.96M
Aug 31, 202621.1721.1720.8220.8620.541.73M
Aug 28, 202621.2121.2721.0821.0920.761.21M
Aug 27, 202621.1621.3221.0621.1320.80984.37K
Aug 26, 202621.5821.5821.2621.3120.98904.74K
Aug 25, 202621.4021.5721.2921.5521.222.19M
Aug 24, 202621.2121.3721.0621.2020.872.17M
Aug 21, 202621.2821.2821.0221.1220.791.00M
Aug 20, 202621.0421.3220.8621.2120.881.26M
Aug 19, 202620.5721.1520.5721.1520.823.46M
Aug 18, 202621.2421.3420.7420.7820.463.94M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.