BNL
Broadstone Net Lease, Inc. NYQ · BNL
$22.69
-0.15
(-0.66%)
Blow-off · +2.01σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BNL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $22.79 | $22.91 | $22.61 | $22.69 | 0.9M |
| 2026-07-21 | $22.67 | $22.89 | $22.63 | $22.84 | 1.0M |
| 2026-07-20 | $22.97 | $22.97 | $22.58 | $22.72 | 1.2M |
| 2026-07-17 | $22.78 | $23.10 | $22.59 | $22.80 | 1.8M |
| 2026-07-16 | $21.82 | $22.81 | $21.82 | $22.79 | 1.6M |
| 2026-07-15 | $21.90 | $22.11 | $21.79 | $21.82 | 1.2M |
| 2026-07-14 | $21.97 | $22.04 | $21.85 | $21.87 | 2.1M |
| 2026-07-13 | $21.98 | $22.15 | $21.81 | $21.94 | 1.5M |
| 2026-07-10 | $21.58 | $21.93 | $21.52 | $21.83 | 1.8M |
| 2026-07-09 | $22.00 | $22.04 | $21.52 | $21.61 | 3.6M |
| 2026-07-08 | $21.35 | $21.94 | $21.27 | $21.85 | 3.0M |
| 2026-07-07 | $21.35 | $21.61 | $21.28 | $21.40 | 1.6M |
| 2026-07-06 | $21.22 | $21.31 | $21.08 | $21.09 | 2.1M |
| 2026-07-02 | $20.90 | $21.27 | $20.90 | $21.25 | 2.8M |
| 2026-07-01 | $20.72 | $20.90 | $20.67 | $20.78 | 2.8M |
| 2026-06-30 | $20.70 | $21.00 | $20.67 | $20.67 | 1.9M |
| 2026-06-29 | $21.27 | $21.27 | $20.76 | $21.16 | 2.5M |
| 2026-06-26 | $21.15 | $21.36 | $21.05 | $21.21 | 4.7M |
| 2026-06-25 | $21.19 | $21.30 | $20.76 | $21.02 | 1.5M |
| 2026-06-24 | $21.10 | $21.23 | $20.92 | $21.09 | 2.2M |
| 2026-06-23 | $20.91 | $21.11 | $20.82 | $21.05 | 1.4M |
| 2026-06-22 | $20.55 | $20.90 | $20.52 | $20.75 | 1.9M |
| 2026-06-18 | $20.45 | $20.77 | $20.40 | $20.58 | 3.7M |
| 2026-06-17 | $20.80 | $21.05 | $20.27 | $20.38 | 1.3M |
| 2026-06-16 | $20.93 | $21.07 | $20.81 | $20.94 | 1.4M |
| 2026-06-15 | $20.99 | $21.10 | $20.73 | $20.79 | 1.5M |
| 2026-06-12 | $20.79 | $21.08 | $20.75 | $21.07 | 1.7M |
| 2026-06-11 | $21.22 | $21.50 | $20.89 | $20.90 | 1.4M |
| 2026-06-10 | $21.12 | $21.34 | $21.01 | $21.08 | 1.4M |
| 2026-06-09 | $20.80 | $21.05 | $20.64 | $20.94 | 1.6M |
| 2026-06-08 | $20.70 | $20.83 | $20.54 | $20.63 | 2.2M |
| 2026-06-05 | $20.29 | $20.74 | $20.28 | $20.58 | 1.8M |
| 2026-06-04 | $20.04 | $20.54 | $20.04 | $20.22 | 1.8M |
| 2026-06-03 | $20.12 | $20.33 | $20.12 | $20.18 | 1.5M |
| 2026-06-02 | $19.86 | $20.42 | $19.86 | $20.20 | 2.0M |
| 2026-06-01 | $20.14 | $20.18 | $19.80 | $19.86 | 1.1M |
| 2026-05-29 | $20.31 | $20.42 | $20.12 | $20.23 | 1.3M |
| 2026-05-28 | $20.38 | $20.45 | $20.30 | $20.34 | 1.3M |
| 2026-05-27 | $20.63 | $20.75 | $20.40 | $20.42 | 1.5M |
| 2026-05-26 | $20.41 | $20.64 | $20.30 | $20.62 | 2.2M |
| 2026-05-22 | $20.44 | $20.46 | $20.33 | $20.40 | 1.2M |
| 2026-05-21 | $20.35 | $20.49 | $20.20 | $20.41 | 2.0M |
| 2026-05-20 | $20.33 | $20.45 | $20.21 | $20.43 | 2.1M |
| 2026-05-19 | $20.20 | $20.36 | $20.10 | $20.27 | 1.3M |
| 2026-05-18 | $19.88 | $20.26 | $19.88 | $20.23 | 1.6M |
| 2026-05-15 | $19.72 | $19.91 | $19.54 | $19.89 | 2.0M |
| 2026-05-14 | $19.86 | $19.96 | $19.72 | $19.76 | 1.2M |
| 2026-05-13 | $19.93 | $20.01 | $19.70 | $19.82 | 1.3M |
| 2026-05-12 | $20.02 | $20.12 | $19.82 | $20.02 | 2.4M |
| 2026-05-11 | $19.94 | $20.08 | $19.87 | $20.00 | 1.8M |
| 2026-05-08 | $19.91 | $20.07 | $19.84 | $19.86 | 1.4M |
| 2026-05-07 | $19.87 | $20.00 | $19.75 | $19.86 | 2.2M |
| 2026-05-06 | $19.86 | $20.08 | $19.84 | $19.88 | 2.0M |
| 2026-05-05 | $19.45 | $19.77 | $19.35 | $19.77 | 1.3M |
| 2026-05-04 | $19.52 | $19.75 | $19.38 | $19.41 | 1.6M |
| 2026-05-01 | $19.80 | $19.98 | $19.59 | $19.64 | 2.2M |
| 2026-04-30 | $20.21 | $20.27 | $19.62 | $19.80 | 4.2M |
| 2026-04-29 | $19.95 | $20.08 | $19.79 | $19.93 | 3.2M |
| 2026-04-28 | $20.10 | $20.10 | $19.83 | $20.03 | 1.8M |
| 2026-04-27 | $20.04 | $20.22 | $19.92 | $19.96 | 2.0M |
| 2026-04-24 | $20.08 | $20.18 | $19.97 | $20.02 | 1.7M |
| 2026-04-23 | $19.96 | $20.10 | $19.85 | $20.06 | 2.9M |
| 2026-04-22 | $20.25 | $20.30 | $19.72 | $19.85 | 1.9M |
| 2026-04-21 | $20.28 | $20.28 | $20.00 | $20.14 | 2.6M |
| 2026-04-20 | $20.28 | $20.48 | $20.25 | $20.28 | 2.0M |
| 2026-04-17 | $20.04 | $20.37 | $20.01 | $20.36 | 3.0M |
| 2026-04-16 | $20.07 | $20.18 | $19.80 | $20.00 | 4.3M |
| 2026-04-15 | $19.97 | $20.16 | $19.81 | $20.14 | 2.2M |
| 2026-04-14 | $19.76 | $20.10 | $19.70 | $20.09 | 2.1M |
| 2026-04-13 | $19.82 | $19.87 | $19.60 | $19.80 | 2.2M |
| 2026-04-10 | $19.62 | $19.92 | $19.62 | $19.92 | 2.1M |
| 2026-04-09 | $19.44 | $19.84 | $19.44 | $19.74 | 3.8M |
| 2026-04-08 | $18.99 | $19.55 | $18.51 | $19.51 | 33.4M |
| 2026-04-07 | $19.07 | $19.18 | $18.76 | $18.87 | 8.5M |
| 2026-04-06 | $18.62 | $18.68 | $18.44 | $18.51 | 1.2M |
| 2026-04-02 | $18.59 | $18.74 | $18.44 | $18.62 | 1.2M |
| 2026-04-01 | $18.24 | $18.50 | $18.10 | $18.50 | 1.8M |
| 2026-03-31 | $18.46 | $18.56 | $18.23 | $18.27 | 1.6M |
| 2026-03-30 | $18.64 | $18.78 | $18.47 | $18.58 | 1.6M |
| 2026-03-27 | $18.63 | $18.78 | $18.44 | $18.46 | 1.2M |
| 2026-03-26 | $18.58 | $18.87 | $18.58 | $18.67 | 1.4M |
| 2026-03-25 | $18.79 | $18.85 | $18.48 | $18.63 | 1.4M |
| 2026-03-24 | $18.57 | $18.84 | $18.44 | $18.71 | 1.7M |
| 2026-03-23 | $18.81 | $19.00 | $18.62 | $18.63 | 2.0M |
| 2026-03-20 | $19.37 | $19.39 | $18.49 | $18.64 | 2.9M |
| 2026-03-19 | $19.30 | $19.44 | $19.19 | $19.36 | 2.0M |
| 2026-03-18 | $19.65 | $19.69 | $19.31 | $19.32 | 1.8M |
| 2026-03-17 | $19.60 | $19.90 | $19.60 | $19.74 | 2.6M |
| 2026-03-16 | $19.48 | $19.80 | $19.48 | $19.63 | 1.9M |
| 2026-03-13 | $19.34 | $19.52 | $19.23 | $19.31 | 2.3M |
| 2026-03-12 | $18.79 | $19.26 | $18.79 | $19.25 | 1.4M |
| 2026-03-11 | $19.00 | $19.06 | $18.80 | $18.97 | 1.0M |
| 2026-03-10 | $19.21 | $19.32 | $19.01 | $19.05 | 1.6M |
| 2026-03-09 | $19.04 | $19.32 | $18.81 | $19.27 | 1.4M |
| 2026-03-06 | $18.88 | $19.17 | $18.74 | $19.15 | 1.3M |
| 2026-03-05 | $19.00 | $19.07 | $18.59 | $19.05 | 1.9M |
| 2026-03-04 | $19.10 | $19.18 | $18.75 | $18.90 | 2.5M |
| 2026-03-03 | $19.08 | $19.21 | $18.89 | $19.07 | 2.5M |
| 2026-03-02 | $19.30 | $19.54 | $19.14 | $19.32 | 2.1M |
| 2026-02-27 | $19.33 | $19.65 | $19.25 | $19.39 | 2.3M |
| 2026-02-26 | $19.50 | $19.58 | $19.38 | $19.41 | 1.5M |
| 2026-02-25 | $19.31 | $19.43 | $19.08 | $19.40 | 1.2M |
| 2026-02-24 | $19.05 | $19.28 | $18.88 | $19.28 | 1.3M |
| 2026-02-23 | $18.88 | $19.15 | $18.80 | $18.97 | 2.3M |
| 2026-02-20 | $18.79 | $18.86 | $18.52 | $18.79 | 1.9M |
| 2026-02-19 | $19.66 | $19.76 | $18.53 | $18.69 | 4.3M |
| 2026-02-18 | $19.72 | $19.76 | $19.25 | $19.51 | 1.9M |
| 2026-02-17 | $19.81 | $19.91 | $19.66 | $19.85 | 1.1M |
| 2026-02-13 | $19.52 | $19.76 | $19.36 | $19.64 | 1.4M |
| 2026-02-12 | $19.63 | $19.75 | $19.33 | $19.36 | 1.8M |
| 2026-02-11 | $19.69 | $19.69 | $19.33 | $19.47 | 1.0M |
| 2026-02-10 | $19.34 | $19.61 | $19.31 | $19.59 | 1.1M |
| 2026-02-09 | $19.27 | $19.35 | $19.03 | $19.35 | 1.4M |
| 2026-02-06 | $19.43 | $19.60 | $19.08 | $19.26 | 1.6M |
| 2026-02-05 | $18.94 | $19.39 | $18.85 | $19.39 | 1.7M |
| 2026-02-04 | $18.87 | $19.22 | $18.79 | $18.91 | 3.3M |
| 2026-02-03 | $18.28 | $18.75 | $18.26 | $18.72 | 1.9M |
| 2026-02-02 | $18.31 | $18.51 | $18.24 | $18.30 | 1.8M |
| 2026-01-30 | $18.29 | $18.55 | $18.17 | $18.51 | 1.9M |
| 2026-01-29 | $18.06 | $18.39 | $17.96 | $18.37 | 1.5M |
| 2026-01-28 | $18.33 | $18.37 | $17.88 | $17.95 | 1.1M |
| 2026-01-27 | $18.46 | $18.50 | $18.26 | $18.31 | 1.4M |
| 2026-01-26 | $18.51 | $18.61 | $18.41 | $18.47 | 1.2M |
| 2026-01-23 | $18.35 | $18.53 | $18.30 | $18.53 | 1.3M |