BNL
BROADSTONE REIT (BNL)
NYSE
$21.93-$0.02 (-0.07%)
Price as of Jul 14, 2026 2:50 PM EDT
  • $4.2B
    Market Cap
  • 44.75%
    1-Year Change
  • REIT - Diversified
    Industry
  • 1 Month
    +5.59%
    Low Price$20.38
    High Price$21.94
  • 3 Months
    +12.36%
    Low Price$19.41
    High Price$21.94
  • 1 Year
    +44.75%
    Low Price$15.75
    High Price$21.94
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
21.98
22.15
21.81
21.94
+0.50%
1,522,244
07/10/2026
21.58
21.94
21.52
21.83
+1.02%
1,750,579
07/09/2026
22.00
22.04
21.52
21.61
-1.10%
3,577,387
07/08/2026
21.35
21.95
21.27
21.85
+2.10%
3,024,758
07/07/2026
21.35
21.62
21.28
21.40
+1.47%
1,604,952
07/06/2026
21.22
21.31
21.09
21.09
-0.75%
2,132,406
07/02/2026
20.90
21.27
20.90
21.25
+2.26%
2,826,282
07/01/2026
20.72
20.90
20.67
20.78
+0.53%
2,824,431
06/30/2026
20.70
21.01
20.67
20.67
-0.95%
1,935,615
06/30/2026
$0.29 Dividend
06/29/2026
20.98
20.98
20.47
20.87
-0.24%
2,487,296
06/26/2026
20.86
21.06
20.76
20.92
+0.90%
4,686,759
06/25/2026
20.90
21.01
20.48
20.73
-0.33%
1,484,470
06/24/2026
20.81
20.94
20.63
20.80
+0.19%
2,231,567
06/23/2026
20.62
20.82
20.53
20.76
+1.45%
1,435,289
06/22/2026
20.27
20.61
20.24
20.46
+0.83%
1,934,493
06/18/2026
20.17
20.48
20.12
20.30
+0.98%
3,727,559
06/17/2026
20.51
20.76
19.99
20.10
-2.67%
1,276,484
06/16/2026
20.64
20.78
20.52
20.65
+0.72%
1,395,596
06/15/2026
20.70
20.81
20.44
20.50
-1.33%
1,506,023
06/12/2026
20.50
20.79
20.46
20.78
+0.81%
1,677,665
06/11/2026
20.93
21.20
20.60
20.61
-0.85%
1,387,405
06/10/2026
20.83
21.05
20.72
20.79
+0.67%
1,354,376
06/09/2026
20.51
20.76
20.35
20.65
+1.50%
1,596,472
06/08/2026
20.41
20.54
20.26
20.34
+0.24%
2,233,871
06/05/2026
20.01
20.45
20.00
20.30
+1.78%
1,781,445
06/04/2026
19.76
20.26
19.76
19.94
+0.20%
1,752,987
06/03/2026
19.84
20.05
19.84
19.90
-0.10%
1,508,764
06/02/2026
19.59
20.14
19.59
19.92
+1.71%
2,035,842
06/01/2026
19.86
19.90
19.52
19.59
-1.83%
1,134,880
05/29/2026
20.03
20.14
19.84
19.95
-0.54%
1,261,924
05/28/2026
20.10
20.17
20.01
20.06
-0.39%
1,261,381
05/27/2026
20.34
20.47
20.12
20.14
-0.97%
1,512,477
05/26/2026
20.13
20.35
20.02
20.33
+1.08%
2,161,514
05/22/2026
20.16
20.18
20.05
20.12
-0.05%
1,181,333
05/21/2026
20.07
20.20
19.92
20.13
-0.10%
2,047,372
05/20/2026
20.05
20.17
19.93
20.15
+0.79%
2,057,247
05/19/2026
19.92
20.08
19.82
19.99
+0.20%
1,346,056
05/18/2026
19.61
19.98
19.61
19.95
+1.71%
1,637,324
05/15/2026
19.45
19.63
19.27
19.62
+0.66%
1,951,543
05/14/2026
19.59
19.68
19.45
19.49
-0.30%
1,233,301
05/13/2026
19.65
19.74
19.43
19.55
-1.00%
1,294,918
05/12/2026
19.74
19.84
19.54
19.74
+0.10%
2,354,970
05/11/2026
19.66
19.80
19.60
19.72
+0.70%
1,750,738
05/08/2026
19.63
19.79
19.57
19.59
0.00%
1,395,753
05/07/2026
19.60
19.72
19.47
19.59
-0.10%
2,195,865
05/06/2026
19.59
19.80
19.56
19.61
+0.56%
1,962,079
05/05/2026
19.18
19.50
19.08
19.50
+1.85%
1,286,998
05/04/2026
19.25
19.48
19.11
19.14
-1.17%
1,571,288
05/01/2026
19.53
19.70
19.32
19.37
-0.81%
2,229,925
04/30/2026
19.93
19.99
19.35
19.53
-0.65%
4,199,173
04/29/2026
19.67
19.80
19.52
19.65
-0.50%
3,176,182
04/29/2026
$0.38 Earnings
04/28/2026
19.82
19.82
19.56
19.75
+0.35%
1,766,642
04/27/2026
19.76
19.94
19.65
19.68
-0.30%
1,988,727
04/24/2026
19.80
19.90
19.69
19.74
-0.20%
1,662,788
04/23/2026
19.68
19.82
19.58
19.78
+1.06%
2,898,412
04/22/2026
19.97
20.02
19.45
19.58
-1.44%
1,928,482
04/21/2026
20.00
20.00
19.72
19.86
-0.69%
2,569,906
04/20/2026
20.00
20.19
19.98
20.00
-0.39%
1,998,917
04/17/2026
19.76
20.09
19.73
20.08
+1.80%
3,008,533
04/16/2026
19.79
19.90
19.52
19.72
-0.70%
4,345,831
04/15/2026
19.69
19.88
19.54
19.86
+0.25%
2,211,152
04/14/2026
19.49
19.83
19.43
19.81
+1.46%
2,058,084
04/13/2026
19.55
19.60
19.33
19.53
-0.60%
2,232,888
04/10/2026
19.35
19.64
19.35
19.64
+0.91%
2,074,020
04/09/2026
19.17
19.57
19.17
19.47
+1.18%
3,755,123
04/08/2026
18.73
19.28
18.25
19.24
+3.39%
33,401,606
04/07/2026
18.81
18.91
18.50
18.61
+1.94%
8,476,486
04/06/2026
18.36
18.42
18.19
18.25
-0.59%
1,202,979
04/02/2026
18.33
18.48
18.19
18.36
+0.65%
1,237,541
04/01/2026
17.99
18.24
17.85
18.24
+1.26%
1,827,385
03/31/2026
18.20
18.30
17.97
18.02
-0.10%
1,601,012
03/31/2026
$0.29 Dividend
03/30/2026
18.09
18.23
17.93
18.03
+0.65%
1,557,701
03/27/2026
18.08
18.23
17.90
17.92
-1.12%
1,163,505
03/26/2026
18.03
18.32
18.03
18.12
+0.21%
1,371,309
03/25/2026
18.24
18.30
17.93
18.08
-0.43%
1,449,854
03/24/2026
18.03
18.29
17.90
18.16
+0.43%
1,657,078
03/23/2026
18.26
18.44
18.07
18.08
-0.05%
1,979,230
03/20/2026
18.80
18.82
17.95
18.09
-3.72%
2,936,883
03/19/2026
18.73
18.87
18.63
18.79
+0.21%
1,976,399
03/18/2026
19.07
19.12
18.74
18.75
-2.13%
1,794,601
03/17/2026
19.02
19.32
19.02
19.16
+0.56%
2,629,272
03/16/2026
18.91
19.21
18.91
19.05
+1.66%
1,861,661
03/13/2026
18.77
18.95
18.67
18.74
+0.31%
2,345,127
03/12/2026
18.24
18.69
18.24
18.69
+1.48%
1,384,483
03/11/2026
18.44
18.50
18.25
18.41
-0.42%
1,046,022
03/10/2026
18.65
18.75
18.46
18.49
-1.14%
1,592,337
03/09/2026
18.48
18.75
18.26
18.70
+0.63%
1,428,143
03/06/2026
18.33
18.61
18.19
18.59
+0.52%
1,269,425
03/05/2026
18.44
18.51
18.04
18.49
+0.79%
1,917,225
03/04/2026
18.54
18.62
18.20
18.35
-0.89%
2,529,887
03/03/2026
18.52
18.65
18.34
18.51
-1.29%
2,467,746
03/02/2026
18.73
18.97
18.58
18.75
-0.36%
2,119,196
02/27/2026
18.76
19.07
18.69
18.82
-0.10%
2,323,617
02/26/2026
18.93
19.01
18.81
18.84
+0.05%
1,477,028
02/25/2026
18.74
18.86
18.52
18.83
+0.62%
1,186,156
02/24/2026
18.49
18.71
18.33
18.71
+1.63%
1,265,385
02/23/2026
18.33
18.59
18.25
18.41
+0.96%
2,260,897