Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	18.46	18.56	18.23	18.27	1,600,963	-0.31(-1.67%)
Mar 30, 2026	18.64	18.78	18.47	18.58	1,557,701	+0.12(+0.65%)
Mar 27, 2026	18.63	18.78	18.44	18.46	1,163,506	-0.21(-1.12%)
Mar 26, 2026	18.58	18.87	18.58	18.67	1,371,309	+0.04(+0.21%)
Mar 25, 2026	18.79	18.86	18.48	18.63	1,449,855	-0.08(-0.43%)
Mar 24, 2026	18.57	18.84	18.45	18.71	1,657,078	+0.08(+0.43%)
Mar 23, 2026	18.81	19.00	18.62	18.63	1,979,231	-0.01(-0.05%)
Mar 20, 2026	19.37	19.39	18.49	18.64	2,936,934	-0.72(-3.72%)
Mar 19, 2026	19.30	19.44	19.19	19.36	1,975,899	+0.04(+0.21%)
Mar 18, 2026	19.65	19.70	19.31	19.32	1,794,545	-0.42(-2.13%)
Mar 17, 2026	19.60	19.90	19.60	19.74	2,629,273	+0.11(+0.56%)
Mar 16, 2026	19.48	19.80	19.48	19.63	1,861,664	+0.32(+1.66%)
Mar 13, 2026	19.34	19.52	19.23	19.31	2,345,129	+0.06(+0.31%)
Mar 12, 2026	18.79	19.26	18.79	19.25	1,384,483	+0.28(+1.48%)
Mar 11, 2026	19.00	19.06	18.80	18.97	1,046,022	-0.08(-0.42%)
Mar 10, 2026	19.21	19.32	19.02	19.05	1,592,337	-0.22(-1.14%)
Mar 09, 2026	19.04	19.32	18.81	19.27	1,428,143	+0.12(+0.63%)
Mar 06, 2026	18.88	19.18	18.74	19.15	1,269,426	+0.10(+0.52%)
Mar 05, 2026	19.00	19.07	18.59	19.05	1,917,115	+0.15(+0.79%)
Mar 04, 2026	19.10	19.18	18.75	18.90	2,529,889	-0.17(-0.89%)
Mar 03, 2026	19.08	19.21	18.89	19.07	2,467,747	-0.25(-1.29%)
Mar 02, 2026	19.30	19.54	19.14	19.32	2,219,195	-0.07(-0.36%)
Feb 27, 2026	19.33	19.64	19.25	19.39	2,323,617	-0.02(-0.10%)
Feb 26, 2026	19.50	19.58	19.38	19.41	1,477,028	+0.01(+0.05%)
Feb 25, 2026	19.31	19.43	19.09	19.40	1,186,156	+0.12(+0.62%)
Feb 24, 2026	19.05	19.28	18.88	19.28	1,265,385	+0.31(+1.63%)
Feb 23, 2026	18.88	19.15	18.80	18.97	2,260,895	+0.18(+0.96%)
Feb 20, 2026	18.79	18.86	18.52	18.79	1,857,180	+0.10(+0.54%)
Feb 19, 2026	19.66	19.76	18.54	18.69	4,311,991	-0.82(-4.20%)
Feb 18, 2026	19.72	19.77	19.25	19.51	1,920,808	-0.34(-1.71%)
Feb 17, 2026	19.81	19.91	19.66	19.85	1,122,587	+0.21(+1.07%)
Feb 13, 2026	19.52	19.77	19.36	19.64	1,384,395	+0.28(+1.45%)
Feb 12, 2026	19.63	19.75	19.34	19.36	1,832,992	-0.11(-0.56%)
Feb 11, 2026	19.69	19.69	19.32	19.47	1,027,137	-0.12(-0.61%)
Feb 10, 2026	19.34	19.61	19.31	19.59	1,052,214	+0.24(+1.24%)
Feb 09, 2026	19.27	19.36	19.03	19.35	1,446,328	+0.09(+0.47%)
Feb 06, 2026	19.43	19.60	19.09	19.26	1,586,076	-0.13(-0.67%)
Feb 05, 2026	18.94	19.39	18.86	19.39	1,675,294	+0.48(+2.54%)
Feb 04, 2026	18.87	19.21	18.79	18.91	3,250,542	+0.19(+1.01%)
Feb 03, 2026	18.28	18.75	18.26	18.72	1,863,180	+0.42(+2.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Broadstone Net Lease, Inc. Common Stock (NY:BNL)

Historical Prices

Information