Broadstone Net Lease Stock Price History
NYSE: BNLReal EstateReal Estate Investment TrustsUSD
18.26+0.02 (+0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BNL price history at a glance
The price history for Broadstone Net Lease (BNL) on this page begins on September 14, 2020, when the stock closed at $16.75; it most recently closed at $18.26 on October 5, 2026. The highest price in this record is $28.00, reached on August 30, 2021; the latest close is 34.8% below that peak. Across the 5 complete calendar years in the table, BNL finished higher in 3 and lower in 2. Its best year was 2021 (+26.8%) and its worst was 2022 (-34.7%).
Over roughly 6 years the share price changed +9.0%, a 1.4% compound annual price return (excluding dividends). In the last 12 months alone, BNL has lost 0.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $28.00
- Date of high
- Aug 30, 2021
- Low since 2020
- $13.68
- Date of low
- Oct 23, 2023
- 52-week high
- $23.10
- 52-week low
- $17.16
- IPO year
- 2020
- Last close
- $18.26
BNL returns
1 week
-1.62%
1 month
-11.83%
3 months
-16.35%
6 months
-8.33%
Year to date
+5.12%
1 year
-0.44%
3 years
+26.28%
5 years
-29.63%
BNL price return, excluding dividends.
BNL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.26 | +4.58% |
| 2025 | 17.46 | +10.16% |
| 2024 | 15.85 | -7.96% |
| 2023 | 17.22 | +6.23% |
| 2022 | 16.21 | -34.69% |
| 2021 | 24.82 | +26.76% |
| 2020* | 19.58 | +16.90% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BNL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.32 | 18.40 | 18.19 | 18.26 | +0.11% | |
| 18.33 | 18.38 | 17.94 | 18.24 | -0.22% | |
| 18.26 | 18.67 | 18.25 | 18.28 | -1.88% | |
| 18.43 | 18.63 | 18.42 | 18.63 | +1.25% | |
| 18.56 | 18.62 | 18.38 | 18.40 | -0.86% | |
| 18.42 | 18.70 | 18.24 | 18.56 | +1.70% | |
| 18.43 | 18.55 | 18.17 | 18.25 | -1.35% | |
| 18.67 | 18.67 | 18.49 | 18.50 | -2.01% | |
| 18.74 | 18.95 | 18.70 | 18.88 | +0.21% | |
| 18.87 | 18.93 | 18.69 | 18.84 | -0.37% | |
| 18.89 | 18.95 | 18.77 | 18.91 | +0.05% | |
| 18.94 | 19.02 | 18.69 | 18.90 | -0.05% | |
| 19.03 | 19.03 | 18.80 | 18.91 | -1.10% | |
| 19.37 | 19.37 | 18.95 | 19.12 | -0.83% | |
| 19.33 | 19.47 | 19.21 | 19.28 | +0.42% | |
| 19.17 | 19.25 | 19.04 | 19.20 | -0.10% | |
| 19.59 | 19.77 | 19.22 | 19.22 | -1.03% | |
| 20.01 | 20.15 | 19.32 | 19.42 | -2.75% | |
| 20.24 | 20.37 | 19.92 | 19.97 | -1.72% | |
| 20.49 | 20.75 | 20.32 | 20.32 | -0.49% | |
| 20.59 | 20.70 | 20.37 | 20.42 | -0.54% | |
| 20.76 | 20.80 | 20.49 | 20.53 | -0.87% | |
| 20.96 | 20.96 | 20.58 | 20.71 | -1.19% | |
| 20.73 | 21.02 | 20.71 | 20.96 | +0.72% | |
| 20.80 | 20.98 | 20.77 | 20.81 | -0.29% | |
| 21.16 | 21.37 | 20.87 | 20.87 | -0.71% | |
| 20.96 | 21.13 | 20.74 | 21.02 | +0.96% | |
| 20.89 | 20.99 | 20.53 | 20.82 | -0.19% | |
| 21.17 | 21.17 | 20.82 | 20.86 | -1.09% | |
| 21.21 | 21.27 | 21.08 | 21.09 | -0.19% | |
| 21.16 | 21.32 | 21.06 | 21.13 | -0.84% | |
| 21.58 | 21.58 | 21.26 | 21.31 | -1.11% | |
| 21.40 | 21.57 | 21.29 | 21.55 | +1.65% | |
| 21.21 | 21.37 | 21.06 | 21.20 | +0.38% | |
| 21.28 | 21.28 | 21.02 | 21.12 | -0.42% | |
| 21.04 | 21.33 | 20.86 | 21.21 | +0.28% | |
| 20.57 | 21.15 | 20.57 | 21.15 | +1.78% | |
| 21.24 | 21.34 | 20.74 | 20.78 | -2.07% | |
| 21.27 | 21.32 | 21.02 | 21.22 | -0.79% | |
| 21.24 | 21.46 | 21.22 | 21.39 | +0.71% | |
| 21.06 | 21.35 | 21.06 | 21.24 | +0.81% | |
| 20.68 | 21.07 | 20.68 | 21.07 | +2.03% | |
| 20.54 | 20.78 | 20.36 | 20.65 | +0.93% | |
| 20.83 | 20.89 | 20.45 | 20.46 | -2.25% | |
| 20.88 | 20.94 | 20.55 | 20.93 | -1.09% | |
| 21.46 | 21.53 | 21.08 | 21.16 | -0.19% | |
| 21.22 | 21.38 | 21.04 | 21.20 | +0.19% | |
| 21.23 | 21.29 | 20.94 | 21.16 | -0.47% | |
| 21.39 | 21.62 | 21.11 | 21.26 | -0.70% | |
| 21.39 | 21.52 | 21.28 | 21.41 | -0.42% | |
| 22.16 | 22.16 | 21.26 | 21.50 | -2.93% | |
| 22.58 | 22.68 | 22.04 | 22.15 | -1.12% | |
| 22.64 | 22.82 | 22.30 | 22.40 | +0.04% | |
| 22.35 | 22.72 | 22.30 | 22.39 | +0.13% | |
| 22.35 | 22.53 | 22.18 | 22.36 | 0.00% | |
| 22.68 | 22.79 | 22.29 | 22.36 | -1.45% | |
| 22.79 | 22.91 | 22.61 | 22.69 | -0.66% | |
| 22.67 | 22.89 | 22.63 | 22.84 | +0.53% | |
| 22.97 | 22.97 | 22.58 | 22.72 | -0.35% | |
| 22.78 | 23.10 | 22.59 | 22.80 | +0.04% | |
| 21.82 | 22.81 | 21.82 | 22.79 | +4.45% | |
| 21.90 | 22.12 | 21.79 | 21.82 | -0.23% | |
| 21.97 | 22.04 | 21.85 | 21.87 | -0.32% | |
| 21.98 | 22.15 | 21.81 | 21.94 | +0.50% | |
| 21.58 | 21.94 | 21.52 | 21.83 | +1.02% | |
| 22.00 | 22.04 | 21.52 | 21.61 | -1.10% | |
| 21.35 | 21.95 | 21.27 | 21.85 | +2.10% | |
| 21.35 | 21.62 | 21.28 | 21.40 | +1.47% | |
| 21.22 | 21.31 | 21.09 | 21.09 | -0.75% | |
| 20.90 | 21.27 | 20.90 | 21.25 | +2.26% | |
| 20.72 | 20.90 | 20.67 | 20.78 | +0.53% | |
| 20.70 | 21.01 | 20.67 | 20.67 | -2.32% | |
| 21.27 | 21.27 | 20.76 | 21.16 | -0.24% | |
| 21.15 | 21.36 | 21.05 | 21.21 | +0.90% | |
| 21.19 | 21.30 | 20.77 | 21.02 | -0.33% | |
| 21.10 | 21.23 | 20.92 | 21.09 | +0.19% | |
| 20.91 | 21.11 | 20.82 | 21.05 | +1.45% | |
| 20.55 | 20.90 | 20.52 | 20.75 | +0.83% | |
| 20.45 | 20.77 | 20.40 | 20.58 | +0.98% | |
| 20.80 | 21.05 | 20.27 | 20.38 | -2.67% | |
| 20.93 | 21.07 | 20.81 | 20.94 | +0.72% | |
| 20.99 | 21.10 | 20.73 | 20.79 | -1.33% | |
| 20.79 | 21.08 | 20.75 | 21.07 | +0.81% | |
| 21.22 | 21.50 | 20.89 | 20.90 | -0.85% | |
| 21.12 | 21.35 | 21.02 | 21.08 | +0.67% | |
| 20.80 | 21.05 | 20.64 | 20.94 | +1.50% | |
| 20.70 | 20.83 | 20.54 | 20.63 | +0.24% | |
| 20.29 | 20.74 | 20.28 | 20.58 | +1.78% | |
| 20.04 | 20.54 | 20.04 | 20.22 | +0.20% | |
| 20.12 | 20.33 | 20.12 | 20.18 | -0.10% | |
| 19.86 | 20.42 | 19.86 | 20.20 | +1.71% | |
| 20.14 | 20.18 | 19.80 | 19.86 | -1.83% | |
| 20.31 | 20.42 | 20.12 | 20.23 | -0.54% | |
| 20.38 | 20.46 | 20.30 | 20.34 | -0.39% | |
| 20.63 | 20.76 | 20.40 | 20.42 | -0.97% | |
| 20.41 | 20.64 | 20.30 | 20.62 | +1.08% | |
| 20.44 | 20.46 | 20.34 | 20.40 | -0.05% | |
| 20.35 | 20.49 | 20.20 | 20.41 | -0.10% | |
| 20.33 | 20.45 | 20.21 | 20.43 | +0.79% | |
| 20.20 | 20.36 | 20.10 | 20.27 | +0.20% | |
| 19.88 | 20.27 | 19.88 | 20.23 | +1.71% | |
| 19.72 | 19.91 | 19.54 | 19.89 | +0.66% | |
| 19.86 | 19.96 | 19.72 | 19.76 | -0.30% | |
| 19.93 | 20.02 | 19.71 | 19.82 | -1.00% | |
| 20.02 | 20.12 | 19.82 | 20.02 | +0.10% | |
| 19.94 | 20.08 | 19.87 | 20.00 | +0.70% | |
| 19.91 | 20.07 | 19.84 | 19.86 | 0.00% | |
| 19.87 | 20.00 | 19.75 | 19.86 | -0.10% | |
| 19.86 | 20.08 | 19.84 | 19.88 | +0.56% | |
| 19.45 | 19.77 | 19.35 | 19.77 | +1.85% | |
| 19.52 | 19.75 | 19.38 | 19.41 | -1.17% | |
| 19.80 | 19.98 | 19.59 | 19.64 | -0.81% | |
| 20.21 | 20.28 | 19.62 | 19.80 | -0.65% | |
| 19.95 | 20.08 | 19.79 | 19.93 | -0.50% | |
| 20.10 | 20.10 | 19.83 | 20.03 | +0.35% | |
| 20.04 | 20.22 | 19.93 | 19.96 | -0.30% | |
| 20.08 | 20.18 | 19.97 | 20.02 | -0.20% | |
| 19.96 | 20.10 | 19.85 | 20.06 | +1.06% | |
| 20.25 | 20.30 | 19.72 | 19.85 | -1.44% | |
| 20.28 | 20.28 | 20.00 | 20.14 | -0.69% | |
| 20.28 | 20.48 | 20.26 | 20.28 | -0.39% | |
| 20.04 | 20.37 | 20.01 | 20.36 | +1.80% | |
| 20.07 | 20.18 | 19.80 | 20.00 | -0.70% | |
| 19.97 | 20.16 | 19.81 | 20.14 | +0.25% | |
| 19.76 | 20.11 | 19.70 | 20.09 | +1.46% | |
| 19.82 | 19.87 | 19.61 | 19.80 | -0.60% | |
| 19.62 | 19.92 | 19.62 | 19.92 | +0.91% | |
| 19.44 | 19.84 | 19.44 | 19.74 | +1.18% | |
| 18.99 | 19.55 | 18.51 | 19.51 | +3.39% | |
| 19.07 | 19.18 | 18.76 | 18.87 | +1.94% | |
| 18.62 | 18.68 | 18.44 | 18.51 | -0.59% | |
| 18.59 | 18.74 | 18.44 | 18.62 | +0.65% | |
| 18.24 | 18.50 | 18.10 | 18.50 | +1.26% | |
| 18.46 | 18.56 | 18.23 | 18.27 | -1.67% | |
| 18.64 | 18.78 | 18.47 | 18.58 | +0.65% | |
| 18.63 | 18.78 | 18.44 | 18.46 | -1.12% | |
| 18.58 | 18.87 | 18.58 | 18.67 | +0.21% | |
| 18.79 | 18.86 | 18.48 | 18.63 | -0.43% | |
| 18.57 | 18.84 | 18.45 | 18.71 | +0.43% | |
| 18.81 | 19.00 | 18.62 | 18.63 | -0.05% | |
| 19.37 | 19.39 | 18.49 | 18.64 | -3.72% | |
| 19.30 | 19.44 | 19.19 | 19.36 | +0.21% | |
| 19.65 | 19.70 | 19.31 | 19.32 | -2.13% | |
| 19.60 | 19.90 | 19.60 | 19.74 | +0.56% | |
| 19.48 | 19.80 | 19.48 | 19.63 | +1.66% | |
| 19.34 | 19.52 | 19.23 | 19.31 | +0.31% | |
| 18.79 | 19.26 | 18.79 | 19.25 | +1.48% | |
| 19.00 | 19.06 | 18.80 | 18.97 | -0.42% | |
| 19.21 | 19.32 | 19.02 | 19.05 | -1.14% | |
| 19.04 | 19.32 | 18.81 | 19.27 | +0.63% | |
| 18.88 | 19.18 | 18.74 | 19.15 | +0.52% | |
| 19.00 | 19.07 | 18.59 | 19.05 | +0.79% | |
| 19.10 | 19.18 | 18.75 | 18.90 | -0.89% | |
| 19.08 | 19.21 | 18.89 | 19.07 | -1.29% | |
| 19.30 | 19.54 | 19.14 | 19.32 | -0.36% | |
| 19.33 | 19.65 | 19.25 | 19.39 | -0.10% | |
| 19.50 | 19.58 | 19.38 | 19.41 | +0.05% | |
| 19.31 | 19.43 | 19.09 | 19.40 | +0.62% | |
| 19.05 | 19.28 | 18.88 | 19.28 | +1.63% | |
| 18.88 | 19.15 | 18.80 | 18.97 | +0.96% | |
| 18.79 | 18.86 | 18.52 | 18.79 | +0.54% | |
| 19.66 | 19.76 | 18.54 | 18.69 | -4.20% | |
| 19.72 | 19.77 | 19.26 | 19.51 | -1.71% | |
| 19.81 | 19.91 | 19.66 | 19.85 | +1.07% | |
| 19.52 | 19.77 | 19.36 | 19.64 | +1.45% | |
| 19.63 | 19.75 | 19.34 | 19.36 | -0.56% | |
| 19.69 | 19.69 | 19.33 | 19.47 | -0.61% | |
| 19.34 | 19.61 | 19.31 | 19.59 | +1.24% | |
| 19.27 | 19.36 | 19.03 | 19.35 | +0.47% | |
| 19.43 | 19.60 | 19.09 | 19.26 | -0.67% | |
| 18.94 | 19.39 | 18.86 | 19.39 | +2.54% | |
| 18.87 | 19.22 | 18.79 | 18.91 | +1.01% | |
| 18.28 | 18.75 | 18.26 | 18.72 | +2.30% | |
| 18.31 | 18.52 | 18.24 | 18.30 | -1.13% | |
| 18.29 | 18.55 | 18.17 | 18.51 | +0.76% | |
| 18.06 | 18.39 | 17.96 | 18.37 | +2.34% | |
| 18.33 | 18.37 | 17.88 | 17.95 | -1.97% | |
| 18.46 | 18.50 | 18.27 | 18.31 | -0.87% | |
| 18.51 | 18.61 | 18.41 | 18.47 | -0.32% | |
| 18.35 | 18.54 | 18.30 | 18.53 | +0.60% | |
| 18.66 | 18.79 | 18.42 | 18.42 | -1.44% | |
| 18.68 | 18.77 | 18.47 | 18.69 | +0.05% | |
| 18.53 | 18.75 | 18.47 | 18.68 | -0.16% | |
| 18.51 | 18.75 | 18.41 | 18.71 | +0.92% | |
| 18.50 | 18.73 | 18.40 | 18.54 | +0.43% | |
| 18.26 | 18.46 | 18.11 | 18.46 | +1.26% | |
| 18.01 | 18.40 | 17.94 | 18.23 | +1.50% | |
| 18.00 | 18.18 | 17.60 | 17.96 | -0.50% | |
| 18.17 | 18.32 | 18.03 | 18.05 | -0.88% | |
| 18.03 | 18.30 | 18.03 | 18.21 | +0.66% | |
| 17.82 | 18.23 | 17.81 | 18.09 | +2.03% | |
| 17.56 | 17.80 | 17.52 | 17.73 | +0.34% | |
| 17.45 | 17.69 | 17.28 | 17.67 | +1.20% | |
| 17.29 | 17.52 | 17.16 | 17.46 | +0.52% | |
| 17.28 | 17.41 | 17.25 | 17.37 | -0.97% | |
| 17.53 | 17.64 | 17.47 | 17.54 | +0.29% | |
| 17.57 | 17.63 | 17.44 | 17.49 | -0.06% | |
| 17.57 | 17.64 | 17.40 | 17.50 | +0.06% | |
| 17.32 | 17.52 | 17.28 | 17.49 | +1.33% | |
| 17.44 | 17.52 | 17.25 | 17.26 | -1.32% | |
| 17.52 | 17.55 | 17.40 | 17.49 | -0.17% | |
| 17.40 | 17.57 | 17.36 | 17.52 | +0.40% | |
| 17.59 | 17.64 | 17.44 | 17.45 | -0.34% | |
| 17.53 | 17.69 | 17.34 | 17.51 | -0.34% | |
| 17.85 | 17.91 | 17.54 | 17.57 | -1.51% | |
| 17.80 | 17.89 | 17.68 | 17.84 | +0.96% | |
| 17.67 | 17.73 | 17.52 | 17.67 | +0.11% | |
| 17.68 | 17.84 | 17.54 | 17.65 | +0.28% | |
| 17.33 | 17.72 | 17.24 | 17.60 | +1.79% | |
| 17.38 | 17.60 | 17.29 | 17.29 | 0.00% | |
| 17.38 | 17.44 | 17.21 | 17.29 | -0.80% | |
| 17.41 | 17.77 | 17.41 | 17.43 | -0.57% | |
| 17.48 | 17.65 | 17.41 | 17.53 | 0.00% | |
| 17.49 | 17.67 | 17.39 | 17.53 | +0.57% | |
| 17.57 | 17.62 | 17.36 | 17.43 | -0.34% | |
| 17.48 | 17.65 | 17.42 | 17.49 | -0.46% | |
| 17.63 | 17.65 | 17.48 | 17.57 | +0.11% | |
| 17.74 | 17.91 | 17.47 | 17.55 | -1.02% | |
| 18.57 | 18.68 | 17.61 | 17.73 | -3.95% | |
| 18.30 | 18.54 | 18.23 | 18.46 | +0.87% | |
| 18.03 | 18.34 | 17.85 | 18.30 | +2.06% | |
| 18.15 | 18.25 | 17.92 | 17.93 | -0.77% | |
| 18.25 | 18.35 | 18.04 | 18.07 | -0.88% | |
| 18.14 | 18.37 | 18.05 | 18.23 | +0.11% | |
| 18.32 | 18.35 | 18.10 | 18.21 | -0.65% | |
| 18.21 | 18.38 | 18.09 | 18.33 | +0.77% | |
| 18.10 | 18.33 | 18.01 | 18.19 | +0.44% | |
| 18.17 | 18.32 | 18.11 | 18.11 | -0.82% | |
| 18.18 | 18.26 | 18.10 | 18.26 | +0.88% | |
| 18.11 | 18.32 | 18.02 | 18.10 | -0.06% | |
| 17.84 | 18.14 | 17.72 | 18.11 | +1.86% | |
| 17.97 | 18.04 | 17.78 | 17.78 | -1.39% | |
| 17.95 | 18.10 | 17.82 | 18.03 | +0.22% | |
| 18.10 | 18.14 | 17.84 | 17.99 | -0.88% | |
| 17.86 | 18.17 | 17.70 | 18.15 | +1.28% | |
| 17.66 | 18.03 | 17.53 | 17.92 | +0.96% | |
| 18.05 | 18.05 | 17.59 | 17.75 | -1.00% | |
| 18.51 | 18.60 | 17.83 | 17.93 | -3.19% | |
| 18.69 | 18.72 | 18.49 | 18.52 | -1.44% | |
| 18.67 | 18.79 | 18.62 | 18.79 | +0.37% | |
| 18.74 | 18.84 | 18.62 | 18.72 | -0.05% | |
| 18.78 | 18.80 | 18.60 | 18.73 | -0.05% | |
| 18.80 | 18.85 | 18.68 | 18.74 | +0.21% | |
| 18.85 | 18.87 | 18.69 | 18.70 | -0.69% | |
| 18.65 | 18.85 | 18.55 | 18.83 | +1.40% | |
| 18.49 | 18.79 | 18.49 | 18.57 | +0.05% | |
| 18.50 | 18.67 | 18.37 | 18.56 | +0.43% | |
| 18.29 | 18.53 | 18.17 | 18.48 | +1.04% | |
| 18.16 | 18.36 | 18.02 | 18.29 | +0.61% | |
| 17.99 | 18.20 | 17.97 | 18.18 | +0.72% | |
| 18.39 | 18.43 | 17.99 | 18.05 | -1.58% | |
| 18.43 | 18.49 | 18.25 | 18.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNL chart for longer ranges.