MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNL — Broadstone Net Lease, Inc.
NYSEBroadstone Net Lease, Inc.
$18.56
+0.31(+1.70%)
- O
- 18.42
- H
- 18.70
- L
- 18.24
- V
- 2.02M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.56
Period Return+14.92%
Period High$23.10
Period Low$15.28
Avg Daily Volume1.92M
Total Trading Days365
BNL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.42 | $18.70 | $18.24 | $18.56 | +$0.31 | +1.70% | 2,016,235 | $18.54 | $18.24 $18.70 |
| Oct 1, 2026 | $18.43 | $18.55 | $18.17 | $18.25 | $-0.25 | -1.35% | 2,118,658 | $18.29 | $18.17 $18.55 |
| Sep 30, 2026 | $18.67 | $18.67 | $18.49 | $18.50 | $-0.38 | -2.01% | 2,320,684 | $18.53 | $18.49 $18.67 |
| Sep 29, 2026 | $18.74 | $18.95 | $18.70 | $18.88 | +$0.04 | +0.21% | 1,514,452 | $18.83 | $18.70 $18.95 |
| Sep 28, 2026 | $18.87 | $18.93 | $18.69 | $18.84 | $-0.07 | -0.37% | 1,223,350 | $18.80 | $18.69 $18.93 |
| Sep 25, 2026 | $18.89 | $18.95 | $18.77 | $18.91 | +$0.01 | +0.05% | 1,263,732 | $18.88 | $18.77 $18.95 |
| Sep 24, 2026 | $18.94 | $19.02 | $18.69 | $18.90 | $-0.01 | -0.05% | 1,504,492 | $18.84 | $18.69 $19.02 |
| Sep 23, 2026 | $19.03 | $19.03 | $18.80 | $18.91 | $-0.21 | -1.10% | 2,050,096 | $18.92 | $18.80 $19.03 |
| Sep 22, 2026 | $19.37 | $19.37 | $18.95 | $19.12 | $-0.16 | -0.83% | 3,568,403 | $19.12 | $18.95 $19.37 |
| Sep 21, 2026 | $19.33 | $19.47 | $19.21 | $19.28 | +$0.08 | +0.42% | 1,428,767 | $19.31 | $19.21 $19.47 |
| Sep 18, 2026 | $19.17 | $19.25 | $19.04 | $19.20 | $-0.02 | -0.10% | 5,424,511 | $19.18 | $19.04 $19.25 |
| Sep 17, 2026 | $19.59 | $19.77 | $19.22 | $19.22 | $-0.20 | -1.03% | 1,742,521 | $19.31 | $19.22 $19.77 |
| Sep 16, 2026 | $20.01 | $20.15 | $19.32 | $19.42 | $-0.55 | -2.75% | 1,874,898 | $19.61 | $19.32 $20.15 |
| Sep 15, 2026 | $20.24 | $20.37 | $19.92 | $19.97 | $-0.35 | -1.72% | 2,216,580 | $20.03 | $19.92 $20.37 |
| Sep 14, 2026 | $20.49 | $20.75 | $20.32 | $20.32 | $-0.10 | -0.49% | 1,345,583 | $20.39 | $20.32 $20.75 |
| Sep 11, 2026 | $20.59 | $20.70 | $20.37 | $20.42 | $-0.11 | -0.54% | 1,093,167 | $20.44 | $20.37 $20.70 |
| Sep 10, 2026 | $20.76 | $20.80 | $20.49 | $20.53 | $-0.18 | -0.87% | 1,107,078 | $20.57 | $20.49 $20.80 |
| Sep 9, 2026 | $20.96 | $20.96 | $20.58 | $20.71 | $-0.25 | -1.19% | 1,444,966 | $20.70 | $20.58 $20.96 |
| Sep 8, 2026 | $20.73 | $21.02 | $20.71 | $20.96 | +$0.15 | +0.72% | 2,121,186 | $20.91 | $20.71 $21.02 |
| Sep 4, 2026 | $20.80 | $20.98 | $20.77 | $20.81 | $-0.06 | -0.29% | 1,423,662 | $20.84 | $20.77 $20.98 |
| Sep 3, 2026 | $21.16 | $21.37 | $20.87 | $20.87 | $-0.15 | -0.71% | 2,416,683 | $20.93 | $20.87 $21.37 |
| Sep 2, 2026 | $20.96 | $21.13 | $20.74 | $21.02 | +$0.20 | +0.96% | 2,267,518 | $21.01 | $20.74 $21.13 |
| Sep 1, 2026 | $20.89 | $20.99 | $20.53 | $20.82 | $-0.04 | -0.19% | 1,955,253 | $20.84 | $20.53 $20.99 |
| Aug 31, 2026 | $21.17 | $21.17 | $20.82 | $20.86 | $-0.23 | -1.09% | 1,734,400 | $20.88 | $20.82 $21.17 |
| Aug 28, 2026 | $21.21 | $21.27 | $21.08 | $21.09 | $-0.04 | -0.19% | 1,205,227 | $21.15 | $21.08 $21.27 |
| Aug 27, 2026 | $21.16 | $21.32 | $21.06 | $21.13 | $-0.18 | -0.84% | 984,371 | $21.17 | $21.06 $21.32 |
| Aug 26, 2026 | $21.58 | $21.58 | $21.26 | $21.31 | $-0.24 | -1.11% | 904,735 | $21.33 | $21.26 $21.58 |
| Aug 25, 2026 | $21.40 | $21.57 | $21.29 | $21.55 | +$0.35 | +1.65% | 2,187,345 | $21.49 | $21.29 $21.57 |
| Aug 24, 2026 | $21.21 | $21.37 | $21.06 | $21.20 | +$0.08 | +0.38% | 2,168,983 | $21.18 | $21.06 $21.37 |
| Aug 21, 2026 | $21.28 | $21.28 | $21.02 | $21.12 | $-0.09 | -0.42% | 1,000,982 | $21.11 | $21.02 $21.28 |