BNL
BROADSTONE REIT (BNL)
NYSE
$21.06+$0.30 (+1.47%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $4.0B
    Market Cap
  • 33.75%
    1-Year Change
  • REIT - Diversified
    Industry
  • 1 Month
    +1.72%
    Low Price$19.86
    High Price$21.08
  • 3 Months
    +13.10%
    Low Price$18.27
    High Price$21.08
  • 1 Year
    +33.75%
    Low Price$15.75
    High Price$21.08
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
20.55
20.90
20.52
20.75
+0.83%
1,934,493
06/18/2026
20.45
20.77
20.40
20.58
+0.98%
3,727,559
06/17/2026
20.80
21.05
20.27
20.38
-2.67%
1,276,484
06/16/2026
20.93
21.07
20.81
20.94
+0.72%
1,395,596
06/15/2026
20.99
21.10
20.73
20.79
-1.33%
1,506,023
06/12/2026
20.79
21.08
20.75
21.07
+0.81%
1,677,665
06/11/2026
21.22
21.50
20.89
20.90
-0.85%
1,387,405
06/10/2026
21.12
21.35
21.02
21.08
+0.67%
1,354,376
06/09/2026
20.80
21.05
20.64
20.94
+1.50%
1,596,472
06/08/2026
20.70
20.83
20.54
20.63
+0.24%
2,233,871
06/05/2026
20.29
20.74
20.28
20.58
+1.78%
1,781,445
06/04/2026
20.04
20.54
20.04
20.22
+0.20%
1,752,987
06/03/2026
20.12
20.33
20.12
20.18
-0.10%
1,508,764
06/02/2026
19.86
20.42
19.86
20.20
+1.71%
2,035,842
06/01/2026
20.14
20.18
19.80
19.86
-1.83%
1,134,880
05/29/2026
20.31
20.42
20.12
20.23
-0.54%
1,261,924
05/28/2026
20.38
20.46
20.30
20.34
-0.39%
1,261,381
05/27/2026
20.63
20.76
20.40
20.42
-0.97%
1,512,477
05/26/2026
20.41
20.64
20.30
20.62
+1.08%
2,161,514
05/22/2026
20.44
20.46
20.34
20.40
-0.05%
1,181,333
05/21/2026
20.35
20.49
20.20
20.41
-0.10%
2,047,372
05/20/2026
20.33
20.45
20.21
20.43
+0.79%
2,057,247
05/19/2026
20.20
20.36
20.10
20.27
+0.20%
1,346,056
05/18/2026
19.88
20.27
19.88
20.23
+1.71%
1,637,324
05/15/2026
19.72
19.91
19.54
19.89
+0.66%
1,951,543
05/14/2026
19.86
19.96
19.72
19.76
-0.30%
1,233,301
05/13/2026
19.93
20.02
19.71
19.82
-1.00%
1,294,918
05/12/2026
20.02
20.12
19.82
20.02
+0.10%
2,354,970
05/11/2026
19.94
20.08
19.87
20.00
+0.70%
1,750,738
05/08/2026
19.91
20.07
19.84
19.86
0.00%
1,395,753
05/07/2026
19.87
20.00
19.75
19.86
-0.10%
2,195,865
05/06/2026
19.86
20.08
19.84
19.88
+0.56%
1,962,079
05/05/2026
19.45
19.77
19.35
19.77
+1.85%
1,286,998
05/04/2026
19.52
19.75
19.38
19.41
-1.17%
1,571,288
05/01/2026
19.80
19.98
19.59
19.64
-0.81%
2,229,925
04/30/2026
20.21
20.28
19.62
19.80
-0.65%
4,199,173
04/29/2026
19.95
20.08
19.79
19.93
-0.50%
3,176,182
04/29/2026
$0.38 Earnings
04/28/2026
20.10
20.10
19.83
20.03
+0.35%
1,766,642
04/27/2026
20.04
20.22
19.93
19.96
-0.30%
1,988,727
04/24/2026
20.08
20.18
19.97
20.02
-0.20%
1,662,788
04/23/2026
19.96
20.10
19.85
20.06
+1.06%
2,898,412
04/22/2026
20.25
20.30
19.72
19.85
-1.44%
1,928,482
04/21/2026
20.28
20.28
20.00
20.14
-0.69%
2,569,906
04/20/2026
20.28
20.48
20.26
20.28
-0.39%
1,998,917
04/17/2026
20.04
20.37
20.01
20.36
+1.80%
3,008,533
04/16/2026
20.07
20.18
19.80
20.00
-0.70%
4,345,831
04/15/2026
19.97
20.16
19.81
20.14
+0.25%
2,211,152
04/14/2026
19.76
20.11
19.70
20.09
+1.46%
2,058,084
04/13/2026
19.82
19.87
19.61
19.80
-0.60%
2,232,888
04/10/2026
19.62
19.92
19.62
19.92
+0.91%
2,074,020
04/09/2026
19.44
19.84
19.44
19.74
+1.18%
3,755,123
04/08/2026
18.99
19.55
18.51
19.51
+3.39%
33,401,606
04/07/2026
19.07
19.18
18.76
18.87
+1.94%
8,476,486
04/06/2026
18.62
18.68
18.44
18.51
-0.59%
1,202,979
04/02/2026
18.59
18.74
18.44
18.62
+0.65%
1,237,541
04/01/2026
18.24
18.50
18.10
18.50
+1.26%
1,827,385
03/31/2026
18.46
18.56
18.23
18.27
-0.10%
1,601,012
03/31/2026
$0.29 Dividend
03/30/2026
18.35
18.48
18.18
18.29
+0.65%
1,557,701
03/27/2026
18.34
18.48
18.15
18.17
-1.12%
1,163,505
03/26/2026
18.29
18.57
18.29
18.38
+0.21%
1,371,309
03/25/2026
18.49
18.56
18.18
18.34
-0.43%
1,449,854
03/24/2026
18.28
18.54
18.15
18.42
+0.43%
1,657,078
03/23/2026
18.51
18.70
18.33
18.34
-0.05%
1,979,230
03/20/2026
19.07
19.08
18.20
18.35
-3.72%
2,936,883
03/19/2026
19.00
19.13
18.89
19.06
+0.21%
1,976,399
03/18/2026
19.34
19.38
19.01
19.02
-2.13%
1,794,601
03/17/2026
19.29
19.59
19.29
19.43
+0.56%
2,629,272
03/16/2026
19.17
19.48
19.17
19.32
+1.66%
1,861,661
03/13/2026
19.04
19.21
18.93
19.01
+0.31%
2,345,127
03/12/2026
18.49
18.96
18.49
18.95
+1.48%
1,384,483
03/11/2026
18.70
18.76
18.50
18.67
-0.42%
1,046,022
03/10/2026
18.91
19.02
18.72
18.75
-1.14%
1,592,337
03/09/2026
18.74
19.02
18.51
18.97
+0.63%
1,428,143
03/06/2026
18.58
18.87
18.44
18.85
+0.52%
1,269,425
03/05/2026
18.70
18.77
18.30
18.75
+0.79%
1,917,225
03/04/2026
18.80
18.88
18.45
18.60
-0.89%
2,529,887
03/03/2026
18.78
18.91
18.59
18.77
-1.29%
2,467,746
03/02/2026
19.00
19.23
18.84
19.02
-0.36%
2,119,196
02/27/2026
19.03
19.34
18.95
19.08
-0.10%
2,323,617
02/26/2026
19.19
19.27
19.07
19.10
+0.05%
1,477,028
02/25/2026
19.01
19.12
18.78
19.09
+0.62%
1,186,156
02/24/2026
18.75
18.98
18.58
18.98
+1.63%
1,265,385
02/23/2026
18.58
18.85
18.50
18.67
+0.96%
2,260,897
02/20/2026
18.49
18.56
18.23
18.49
+0.54%
1,857,180
02/19/2026
19.35
19.45
18.24
18.40
-4.20%
4,311,995
02/18/2026
19.41
19.45
18.95
19.20
-1.71%
1,920,808
02/18/2026
$0.37 Earnings
02/17/2026
19.50
19.60
19.35
19.54
+1.07%
1,122,587
02/13/2026
19.21
19.45
19.06
19.33
+1.45%
1,384,395
02/12/2026
19.32
19.44
19.03
19.06
-0.56%
1,832,992
02/11/2026
19.38
19.38
19.02
19.16
-0.61%
1,027,137
02/10/2026
19.04
19.30
19.01
19.28
+1.24%
1,052,224
02/09/2026
18.97
19.05
18.73
19.05
+0.47%
1,446,328
02/06/2026
19.12
19.29
18.78
18.96
-0.67%
1,586,076
02/05/2026
18.64
19.08
18.56
19.08
+2.54%
1,675,299
02/04/2026
18.57
18.91
18.49
18.61
+1.01%
3,250,542
02/03/2026
17.99
18.45
17.97
18.43
+2.30%
1,863,190
02/02/2026
18.02
18.22
17.95
18.01
-1.13%
1,846,380