Broadstone Net Lease, Inc. Common Stock (BNL)

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

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2025	18.58	18.63	18.46	18.54	946,696	18.54
9/05/2025	18.61	18.70	18.45	18.68	995,887	18.68
9/04/2025	18.69	18.75	18.30	18.48	1,641,421	18.48
9/03/2025	18.41	18.65	18.41	18.61	1,500,101	18.61
9/02/2025	18.45	18.55	18.30	18.46	1,950,858	18.46
8/29/2025	18.48	18.64	18.45	18.59	1,473,312	18.59
8/28/2025	18.39	18.45	18.22	18.45	1,076,841	18.45
8/27/2025	18.35	18.45	18.23	18.38	1,155,599	18.38
8/26/2025	18.18	18.37	18.07	18.31	1,925,603	18.31
8/25/2025	18.15	18.35	18.13	18.22	1,333,319	18.22
8/22/2025	17.98	18.45	17.89	18.24	3,932,266	18.24
8/21/2025	17.66	17.88	17.55	17.80	4,065,567	17.80
8/20/2025	17.19	17.50	17.09	17.39	2,009,767	17.39
8/19/2025	16.90	17.11	16.73	17.11	1,379,838	17.11
8/18/2025	16.82	16.82	16.60	16.60	1,113,646	16.60
8/15/2025	16.69	16.78	16.62	16.78	1,183,411	16.78
8/14/2025	16.64	16.73	16.58	16.71	1,154,716	16.71
8/13/2025	16.77	16.78	16.56	16.74	2,355,026	16.74
8/12/2025	16.71	16.73	16.48	16.67	927,438	16.67
8/11/2025	16.79	16.86	16.61	16.64	990,248	16.64
8/08/2025	16.90	16.95	16.78	16.81	838,928	16.81
8/07/2025	16.77	16.93	16.64	16.86	1,331,683	16.86
8/06/2025	16.90	16.95	16.66	16.75	1,414,219	16.75
8/05/2025	16.75	16.93	16.70	16.88	2,078,910	16.88
8/04/2025	16.28	16.80	16.25	16.72	2,508,341	16.72
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