Broadstone Net Lease, Inc. Common Stock (BNL)

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

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	16.25	16.48	16.05	16.23	1,611,293	16.23
7/31/2025	16.06	16.53	16.05	16.24	2,772,930	16.24
7/30/2025	16.07	16.23	15.80	15.91	1,884,281	15.91
7/29/2025	15.91	16.14	15.77	16.10	1,175,925	16.10
7/28/2025	15.88	16.00	15.77	15.77	1,036,759	15.77
7/25/2025	15.88	15.88	15.67	15.88	661,166	15.88
7/24/2025	15.80	15.90	15.75	15.84	686,139	15.84
7/23/2025	16.00	16.04	15.83	15.87	780,662	15.87
7/22/2025	15.75	16.07	15.75	16.02	1,380,425	16.02
7/21/2025	15.89	16.00	15.76	15.77	865,446	15.77
7/18/2025	15.76	15.83	15.70	15.77	1,732,709	15.77
7/17/2025	15.82	15.92	15.69	15.75	2,168,462	15.75
7/16/2025	15.76	15.94	15.70	15.88	1,549,504	15.88
7/15/2025	16.11	16.22	15.74	15.75	1,345,145	15.75
7/14/2025	16.00	16.22	15.96	16.14	1,381,615	16.14
7/11/2025	15.88	16.11	15.81	16.03	1,162,995	16.03
7/10/2025	15.81	16.05	15.80	16.02	1,647,859	16.02
7/09/2025	15.95	16.00	15.79	15.86	1,178,614	15.86
7/08/2025	16.01	16.09	15.91	15.92	1,045,785	15.92
7/07/2025	16.28	16.37	15.98	16.05	1,172,391	16.05
7/03/2025	16.32	16.36	16.18	16.34	731,260	16.34
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	15.87
6/26/2025	16.18	16.25	15.98	16.23	1,734,400	15.94
6/25/2025	16.22	16.27	16.04	16.11	1,764,468	15.82
6/24/2025	16.59	16.59	16.32	16.36	1,647,700	16.07
6/23/2025	16.34	16.63	16.29	16.59	1,987,984	16.29
6/20/2025	16.32	16.39	16.19	16.29	2,068,893	16.00
6/18/2025	16.18	16.41	16.14	16.26	1,916,348	15.97
6/17/2025	15.94	16.26	15.85	16.20	1,606,135	15.91
6/16/2025	16.18	16.27	15.94	16.02	1,535,476	15.73
6/13/2025	16.22	16.32	16.02	16.12	1,226,430	15.83
6/12/2025	16.30	16.40	16.19	16.31	957,975	16.02
6/11/2025	16.39	16.48	16.24	16.32	1,118,369	16.03
6/10/2025	16.34	16.48	16.20	16.28	1,409,572	15.99
6/09/2025	16.17	16.43	16.07	16.31	1,292,669	16.02
6/06/2025	16.20	16.30	16.11	16.19	994,153	15.90
6/05/2025	15.97	16.16	15.86	16.12	1,607,613	15.83
6/04/2025	16.08	16.09	15.87	15.97	1,556,244	15.68
6/03/2025	15.98	16.17	15.92	16.08	1,769,029	15.79
6/02/2025	15.78	16.15	15.65	16.02	5,357,738	15.73
5/30/2025	15.87	15.98	15.77	15.91	1,407,602	15.62
5/29/2025	15.78	15.99	15.74	15.95	1,719,244	15.66
5/28/2025	15.72	15.80	15.53	15.76	4,254,050	15.48
5/27/2025	15.62	15.78	15.43	15.73	3,542,809	15.45
5/23/2025	15.32	15.50	15.29	15.46	2,962,581	15.18
5/22/2025	15.52	15.52	15.28	15.43	1,958,538	15.15
5/21/2025	15.83	15.88	15.52	15.57	1,682,597	15.29
5/20/2025	16.13	16.15	15.93	15.96	2,209,002	15.67
5/19/2025	16.02	16.19	15.99	16.17	1,373,094	15.88
5/16/2025	16.20	16.26	16.07	16.15	1,870,342	15.86
5/15/2025	15.84	16.25	15.82	16.15	1,770,764	15.86
5/14/2025	15.85	15.87	15.68	15.79	916,004	15.51
5/13/2025	16.36	16.36	15.84	15.97	1,073,856	15.68
5/12/2025	16.56	16.59	16.25	16.28	1,039,916	15.99
5/09/2025	16.30	16.40	16.18	16.33	804,857	16.04
5/08/2025	16.30	16.34	16.11	16.28	1,315,150	15.99
5/07/2025	16.22	16.54	16.13	16.27	2,056,816	15.98
5/06/2025	16.00	16.05	15.81	15.97	965,405	15.68
5/05/2025	16.15	16.21	16.02	16.03	1,104,174	15.74