Broadstone Net Lease, Inc. Common Stock (BNL)

16.96Last Price

+0.30 (1.77%)Change

Broadstone Net Lease Inc is a real estate investment trust (REIT) that focuses on acquiring and managing a diverse portfolio of net lease commercial properties

The company primarily invests in single-tenant, mission-critical properties that are leased to high-quality tenants across various industries. With a strategy centered on long-term, stable cash flows, Broadstone seeks to provide investors with a reliable source of income through strategically selected properties that are often located in key markets, ensuring a robust platform for growth and value creation.

Date Range:

2024-12-14 - 2025-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2025	16.77	17.07	16.66	16.66	782,432	16.66
3/12/2025	16.86	16.87	16.52	16.68	1,649,730	16.68
3/11/2025	17.07	17.20	16.79	16.92	2,098,278	16.92
3/10/2025	17.06	17.36	16.96	16.96	1,922,180	16.96
3/07/2025	16.92	17.19	16.86	16.97	1,413,338	16.97
3/06/2025	16.73	16.92	16.51	16.86	1,317,642	16.86
3/05/2025	16.64	16.92	16.64	16.84	988,525	16.84
3/04/2025	16.86	17.04	16.72	16.73	882,155	16.73
3/03/2025	17.00	17.00	16.68	16.84	841,817	16.84
2/28/2025	16.88	16.95	16.68	16.85	1,476,984	16.85
2/27/2025	16.59	17.05	16.59	16.81	1,371,300	16.81
2/26/2025	16.47	16.65	16.47	16.64	1,151,359	16.64
2/25/2025	16.29	16.62	16.21	16.53	1,097,448	16.53
2/24/2025	16.00	16.29	15.91	16.22	977,748	16.22
2/21/2025	16.17	16.17	15.90	15.96	1,015,373	15.96
2/20/2025	15.13	16.09	15.10	16.03	1,438,765	16.03
2/19/2025	15.43	15.72	15.40	15.55	814,322	15.55
2/18/2025	15.30	15.72	15.30	15.68	1,274,009	15.68
2/14/2025	15.70	15.72	15.31	15.35	1,108,946	15.35
2/13/2025	15.29	15.68	15.28	15.62	1,160,180	15.62
2/12/2025	15.20	15.33	15.14	15.21	810,576	15.21
2/11/2025	15.27	15.49	15.27	15.49	759,205	15.49
2/10/2025	15.51	15.52	15.34	15.38	931,597	15.38
2/07/2025	15.75	15.79	15.50	15.52	1,818,435	15.52
2/06/2025	15.70	15.81	15.53	15.80	1,027,195	15.80
2/05/2025	15.68	15.79	15.63	15.68	913,495	15.68
2/04/2025	15.49	15.63	15.42	15.59	764,225	15.59
2/03/2025	15.57	15.73	15.30	15.63	911,562	15.63
1/31/2025	15.72	15.87	15.63	15.74	1,960,877	15.74
1/30/2025	16.00	16.01	15.64	15.78	2,161,535	15.78
1/29/2025	16.14	16.19	15.67	15.80	619,490	15.80
1/28/2025	16.25	16.41	16.07	16.17	890,601	16.17
1/27/2025	16.10	16.51	16.09	16.34	1,267,783	16.34
1/24/2025	15.76	16.11	15.74	16.04	1,363,206	16.04
1/23/2025	15.64	15.87	15.52	15.85	1,058,722	15.85
1/22/2025	15.94	15.94	15.65	15.67	795,441	15.67
1/21/2025	15.87	16.04	15.85	16.04	619,285	16.04
1/17/2025	15.96	15.96	15.70	15.75	781,777	15.75
1/16/2025	15.65	15.89	15.62	15.87	596,849	15.87
1/15/2025	15.79	15.84	15.60	15.64	866,661	15.64
1/14/2025	15.31	15.54	15.25	15.48	965,219	15.48
1/13/2025	15.14	15.34	15.02	15.31	1,107,997	15.31
1/10/2025	15.35	15.43	15.16	15.20	1,099,139	15.20
1/08/2025	15.56	15.65	15.35	15.56	1,145,670	15.56
1/07/2025	15.73	15.83	15.48	15.59	835,859	15.59
1/06/2025	15.75	15.81	15.61	15.70	1,054,751	15.70
1/03/2025	15.70	15.86	15.66	15.85	782,046	15.85
1/02/2025	15.85	15.91	15.62	15.69	945,180	15.69
12/31/2024	15.93	0.00	15.93	15.86	0	15.86
12/30/2024	15.94	15.99	15.72	15.93	806,288	15.64
12/27/2024	16.03	16.20	15.86	15.94	755,497	15.65
12/26/2024	16.06	16.25	16.02	16.16	705,546	15.87
12/24/2024	15.97	16.15	15.95	16.13	370,702	15.84
12/23/2024	16.00	16.11	15.87	16.02	884,957	15.73
12/20/2024	15.34	16.40	15.34	16.07	4,154,406	15.78
12/19/2024	16.15	16.32	15.96	15.96	1,260,296	15.67
12/18/2024	16.74	16.83	16.15	16.16	2,065,657	15.87
12/17/2024	17.13	17.19	16.75	16.77	1,219,835	16.46
12/16/2024	16.87	17.03	16.82	16.90	668,918	16.59