Broadstone Net Lease, Inc. Common Stock (BNL)

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	16.28	16.30	16.13	16.20	1,553,208	16.20
7/01/2025	15.98	16.38	15.92	16.31	1,498,749	16.31
6/30/2025	15.94	16.06	15.66	16.05	1,518,641	16.05
6/27/2025	16.22	16.33	16.11	16.16	2,256,801	16.16
6/26/2025	16.18	16.25	15.98	16.23	1,734,400	16.23
6/25/2025	16.22	16.27	16.04	16.11	1,764,468	16.11
6/24/2025	16.59	16.59	16.32	16.36	1,647,700	16.36
6/23/2025	16.34	16.63	16.29	16.59	1,987,984	16.59
6/20/2025	16.32	16.39	16.19	16.29	2,068,893	16.29
6/18/2025	16.18	16.41	16.14	16.26	1,916,348	16.26
6/17/2025	15.94	16.26	15.85	16.20	1,606,135	16.20
6/16/2025	16.18	16.27	15.94	16.02	1,535,476	16.02
6/13/2025	16.22	16.32	16.02	16.12	1,226,430	16.12
6/12/2025	16.30	16.40	16.19	16.31	957,975	16.31
6/11/2025	16.39	16.48	16.24	16.32	1,118,369	16.32
6/10/2025	16.34	16.48	16.20	16.28	1,409,572	16.28
6/09/2025	16.17	16.43	16.07	16.31	1,292,669	16.31
6/06/2025	16.20	16.30	16.11	16.19	994,153	16.19
6/05/2025	15.97	16.16	15.86	16.12	1,607,613	16.12
6/04/2025	16.08	16.09	15.87	15.97	1,556,244	15.97
6/03/2025	15.98	16.17	15.92	16.08	1,769,029	16.08
6/02/2025	15.78	16.15	15.65	16.02	5,357,738	16.02
5/30/2025	15.87	15.98	15.77	15.91	1,407,602	15.91
5/29/2025	15.78	15.99	15.74	15.95	1,719,244	15.95
5/28/2025	15.72	15.80	15.53	15.76	4,254,050	15.76
5/27/2025	15.62	15.78	15.43	15.73	3,542,809	15.73
5/23/2025	15.32	15.50	15.29	15.46	2,962,581	15.46
5/22/2025	15.52	15.52	15.28	15.43	1,958,538	15.43
5/21/2025	15.83	15.88	15.52	15.57	1,682,597	15.57
5/20/2025	16.13	16.15	15.93	15.96	2,209,002	15.96
5/19/2025	16.02	16.19	15.99	16.17	1,373,094	16.17
5/16/2025	16.20	16.26	16.07	16.15	1,870,342	16.15
5/15/2025	15.84	16.25	15.82	16.15	1,770,764	16.15
5/14/2025	15.85	15.87	15.68	15.79	916,004	15.79
5/13/2025	16.36	16.36	15.84	15.97	1,073,856	15.97
5/12/2025	16.56	16.59	16.25	16.28	1,039,916	16.28
5/09/2025	16.30	16.40	16.18	16.33	804,857	16.33
5/08/2025	16.30	16.34	16.11	16.28	1,315,150	16.28
5/07/2025	16.22	16.54	16.13	16.27	2,056,816	16.27
5/06/2025	16.00	16.05	15.81	15.97	965,405	15.97
5/05/2025	16.15	16.21	16.02	16.03	1,104,174	16.03
5/02/2025	16.04	16.21	15.92	16.20	1,401,594	16.20
5/01/2025	15.68	16.07	15.44	15.86	2,005,882	15.86
4/30/2025	16.06	16.22	15.87	16.18	1,726,838	16.18
4/29/2025	15.94	16.30	15.83	16.05	2,595,345	16.05
4/28/2025	15.90	16.05	15.82	15.97	1,025,641	15.97
4/25/2025	15.89	15.95	15.77	15.93	588,618	15.93
4/24/2025	16.12	16.14	15.89	15.94	740,821	15.94
4/23/2025	16.32	16.36	15.97	16.09	908,269	16.09
4/22/2025	16.08	16.23	15.93	16.15	1,550,896	16.15
4/21/2025	16.01	16.08	15.72	15.94	1,250,384	15.94
4/17/2025	15.91	16.27	15.91	16.09	746,334	16.09
4/16/2025	15.79	16.11	15.79	15.95	1,167,837	15.95
4/15/2025	15.55	15.87	15.55	15.77	781,727	15.77
4/14/2025	15.17	15.69	15.15	15.62	1,548,074	15.62
4/11/2025	14.86	15.13	14.57	15.07	1,256,906	15.07
4/10/2025	15.24	15.40	14.49	14.90	2,462,670	14.90
4/09/2025	14.45	15.61	13.96	15.36	3,390,574	15.36
4/08/2025	15.62	15.65	14.50	14.72	2,525,706	14.72
4/07/2025	15.80	16.13	15.16	15.30	2,347,766	15.30
4/04/2025	16.50	16.60	16.13	16.18	1,813,308	16.18
4/03/2025	16.97	17.09	16.64	16.72	1,712,453	16.72