Broadstone Net Lease, Inc. Common Stock (BNL)

Historical Prices For Broadstone Net Lease, Inc. Common Stock (BNL)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	17.66	18.03	17.53	17.92	1,944,567	17.92
10/30/2025	18.05	18.05	17.59	17.75	4,235,648	17.75
10/29/2025	18.51	18.60	17.83	17.93	2,204,131	17.93
10/28/2025	18.69	18.71	18.49	18.52	1,506,990	18.52
10/27/2025	18.67	18.79	18.61	18.79	1,170,497	18.79
10/24/2025	18.74	18.84	18.62	18.72	872,676	18.72
10/23/2025	18.78	18.80	18.59	18.73	832,621	18.73
10/22/2025	18.80	18.85	18.68	18.74	1,142,794	18.74
10/21/2025	18.85	18.87	18.69	18.70	896,536	18.70
10/20/2025	18.65	18.84	18.55	18.83	1,006,909	18.83
10/17/2025	18.49	18.79	18.49	18.57	1,853,972	18.57
10/16/2025	18.50	18.67	18.37	18.56	1,256,188	18.56
10/15/2025	18.29	18.53	18.17	18.48	2,223,256	18.48
10/14/2025	18.16	18.36	18.02	18.29	2,108,357	18.29
10/13/2025	17.99	18.20	17.96	18.18	1,415,691	18.18
10/10/2025	18.39	18.43	17.99	18.05	2,712,313	18.05
10/09/2025	18.43	18.49	18.25	18.34	1,435,960	18.34
10/08/2025	18.58	18.66	18.32	18.40	1,398,097	18.40
10/07/2025	18.61	18.74	18.45	18.56	1,669,286	18.56
10/06/2025	18.59	18.75	18.47	18.61	2,280,537	18.61
10/03/2025	18.50	18.73	18.48	18.68	2,107,869	18.68
10/02/2025	18.30	18.43	18.17	18.38	2,363,350	18.38
10/01/2025	17.94	18.41	17.86	18.35	2,553,483	18.35
9/30/2025	17.62	17.88	17.53	17.87	1,766,815	17.87
9/29/2025	18.04	18.07	17.77	17.86	2,254,233	17.57
9/26/2025	17.93	18.12	17.93	18.12	2,068,875	17.83
9/25/2025	18.12	18.18	17.85	17.91	1,843,347	17.62
9/24/2025	18.31	18.32	18.04	18.06	1,522,175	17.77
9/23/2025	18.24	18.41	18.22	18.30	1,111,466	18.00
9/22/2025	18.30	18.35	18.16	18.28	1,111,048	17.98
9/19/2025	18.53	18.62	18.29	18.33	2,737,176	18.03
9/18/2025	18.39	18.63	18.32	18.55	1,234,131	18.25
9/17/2025	18.56	18.73	18.39	18.44	1,169,374	18.14
9/16/2025	18.51	18.65	18.41	18.50	1,303,685	18.20
9/15/2025	18.81	18.86	18.59	18.60	1,446,821	18.30
9/12/2025	18.77	18.86	18.69	18.78	761,751	18.48
9/11/2025	18.66	18.81	18.65	18.76	877,184	18.46
9/10/2025	18.54	18.66	18.54	18.62	949,546	18.32
9/09/2025	18.51	18.65	18.41	18.55	1,620,416	18.25
9/08/2025	18.58	18.63	18.46	18.54	946,696	18.24
9/05/2025	18.61	18.70	18.45	18.68	995,887	18.38
9/04/2025	18.69	18.75	18.30	18.48	1,641,421	18.18
9/03/2025	18.41	18.65	18.41	18.61	1,500,101	18.31
9/02/2025	18.45	18.55	18.30	18.46	1,950,858	18.16
8/29/2025	18.48	18.64	18.45	18.59	1,473,312	18.29
8/28/2025	18.39	18.45	18.22	18.45	1,076,841	18.15
8/27/2025	18.35	18.45	18.23	18.38	1,155,599	18.08
8/26/2025	18.18	18.37	18.07	18.31	1,925,603	18.01
8/25/2025	18.15	18.35	18.13	18.22	1,333,319	17.92
8/22/2025	17.98	18.45	17.89	18.24	3,932,266	17.94
8/21/2025	17.66	17.88	17.55	17.80	4,065,567	17.51
8/20/2025	17.19	17.50	17.09	17.39	2,009,767	17.11
8/19/2025	16.90	17.11	16.73	17.11	1,379,838	16.83
8/18/2025	16.82	16.82	16.60	16.60	1,113,646	16.33
8/15/2025	16.69	16.78	16.62	16.78	1,183,411	16.51
8/14/2025	16.64	16.73	16.58	16.71	1,154,716	16.44
8/13/2025	16.77	16.78	16.56	16.74	2,355,026	16.47
8/12/2025	16.71	16.73	16.48	16.67	927,438	16.40
8/11/2025	16.79	16.86	16.61	16.64	990,248	16.37
8/08/2025	16.90	16.95	16.78	16.81	838,928	16.54
8/07/2025	16.77	16.93	16.64	16.86	1,331,683	16.59
8/06/2025	16.90	16.95	16.66	16.75	1,414,219	16.48
8/05/2025	16.75	16.93	16.70	16.88	2,078,910	16.61
8/04/2025	16.28	16.80	16.25	16.72	2,508,341	16.45
8/01/2025	16.25	16.48	16.05	16.23	1,611,293	15.97