BNL | BROADSTONE REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

BROADSTONE REIT (BNL)

NYSE

$18.47-$0.09 (-0.51%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.6B
Market Cap
5.72%
1-Year Change
REIT - Diversified
Industry

1 Month
-10.31%

Low Price$18.25

High Price$20.64
3 Months
-11.28%

Low Price$18.25

High Price$22.49
1 Year
+5.72%

Low Price$16.22

High Price$22.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	18.42	18.70	18.24	18.56	+1.70%	2,091,858
10/01/2026	18.43	18.55	18.17	18.25	-1.35%	2,118,657
09/30/2026	18.67	18.67	18.49	18.50	-0.47%	2,320,684
09/30/2026	$0.29 Dividend
09/29/2026	18.45	18.66	18.41	18.59	+0.21%	1,514,451
09/28/2026	18.58	18.64	18.40	18.55	-0.37%	1,223,349
09/25/2026	18.60	18.66	18.48	18.62	+0.05%	1,263,732
09/24/2026	18.65	18.73	18.40	18.61	-0.05%	1,504,291
09/23/2026	18.74	18.74	18.51	18.62	-1.10%	2,050,299
09/22/2026	19.07	19.07	18.65	18.82	-0.83%	3,568,402
09/21/2026	19.03	19.17	18.91	18.98	+0.42%	1,428,766
09/18/2026	18.87	18.95	18.75	18.90	-0.10%	5,424,511
09/17/2026	19.29	19.46	18.92	18.92	-1.03%	1,742,521
09/16/2026	19.70	19.84	19.02	19.12	-2.75%	1,874,898
09/15/2026	19.93	20.05	19.61	19.66	-1.72%	2,244,183
09/14/2026	20.17	20.43	20.01	20.01	-0.49%	1,345,636
09/11/2026	20.27	20.38	20.05	20.10	-0.54%	1,093,166
09/10/2026	20.44	20.48	20.17	20.21	-0.87%	1,107,077
09/09/2026	20.64	20.64	20.26	20.39	-1.19%	1,444,966
09/08/2026	20.41	20.69	20.39	20.64	+0.72%	2,121,185
09/04/2026	20.48	20.65	20.45	20.49	-0.29%	1,423,661
09/03/2026	20.83	21.04	20.55	20.55	-0.71%	2,416,682
09/02/2026	20.64	20.80	20.42	20.69	+0.96%	2,268,094
09/01/2026	20.57	20.66	20.21	20.50	-0.19%	1,955,253
08/31/2026	20.84	20.84	20.49	20.54	-1.09%	1,734,399
08/28/2026	20.88	20.94	20.75	20.76	-0.19%	1,205,226
08/27/2026	20.83	20.98	20.73	20.80	-0.84%	984,371
08/26/2026	21.25	21.25	20.93	20.98	-1.11%	904,735
08/25/2026	21.07	21.23	20.96	21.22	+1.65%	2,187,344
08/24/2026	20.88	21.04	20.73	20.87	+0.38%	2,168,982
08/21/2026	20.95	20.95	20.69	20.79	-0.42%	1,000,981
08/20/2026	20.71	20.99	20.54	20.88	+0.28%	1,262,277
08/19/2026	20.25	20.82	20.25	20.82	+1.78%	3,455,593
08/18/2026	20.91	21.01	20.42	20.46	-2.07%	3,943,088
08/17/2026	20.94	20.99	20.69	20.89	-0.79%	1,872,803
08/14/2026	20.91	21.13	20.89	21.06	+0.71%	1,740,085
08/13/2026	20.73	21.01	20.73	20.91	+0.81%	1,317,584
08/12/2026	20.36	20.74	20.36	20.74	+2.03%	3,443,808
08/11/2026	20.22	20.46	20.04	20.33	+0.93%	2,285,406
08/10/2026	20.51	20.56	20.13	20.14	-2.25%	4,373,905
08/07/2026	20.56	20.62	20.23	20.61	-1.09%	6,807,231
08/06/2026	21.13	21.20	20.75	20.83	-0.19%	1,440,108
08/05/2026	20.89	21.04	20.71	20.87	+0.19%	2,298,955
08/04/2026	20.90	20.96	20.62	20.83	-0.47%	2,063,158
08/03/2026	21.06	21.29	20.78	20.93	-0.70%	1,783,665
07/31/2026	21.06	21.19	20.95	21.08	-0.42%	1,495,668
07/30/2026	21.82	21.82	20.93	21.17	-2.93%	4,793,525
07/29/2026	22.23	22.33	21.69	21.81	-1.12%	1,645,070
07/29/2026	$0.39 Earnings
07/28/2026	22.29	22.47	21.95	22.05	+0.04%	1,638,800
07/27/2026	22.00	22.36	21.95	22.04	+0.13%	1,446,594
07/24/2026	22.00	22.18	21.83	22.01	0.00%	1,172,233
07/23/2026	22.33	22.44	21.94	22.01	-1.45%	1,219,775
07/22/2026	22.44	22.56	22.26	22.34	-0.66%	879,027
07/21/2026	22.32	22.54	22.28	22.49	+0.53%	1,035,897
07/20/2026	22.61	22.61	22.23	22.37	-0.35%	1,229,742
07/17/2026	22.43	22.74	22.24	22.45	+0.04%	1,837,698
07/16/2026	21.48	22.45	21.48	22.44	+4.45%	1,613,166
07/15/2026	21.56	21.77	21.45	21.48	-0.23%	1,184,557
07/14/2026	21.63	21.70	21.51	21.53	-0.32%	2,082,727
07/13/2026	21.64	21.80	21.47	21.60	+0.50%	1,522,244
07/10/2026	21.25	21.60	21.19	21.49	+1.02%	1,750,579
07/09/2026	21.66	21.70	21.19	21.28	-1.10%	3,577,387
07/08/2026	21.02	21.61	20.94	21.51	+2.10%	3,024,758
07/07/2026	21.02	21.28	20.95	21.07	+1.47%	1,604,952
07/06/2026	20.89	20.97	20.76	20.76	-0.75%	2,132,406
07/02/2026	20.58	20.94	20.58	20.92	+2.26%	2,826,282
07/01/2026	20.40	20.57	20.35	20.46	+0.53%	2,824,431
06/30/2026	20.38	20.68	20.35	20.35	-0.95%	1,935,615
06/30/2026	$0.29 Dividend
06/29/2026	20.65	20.65	20.16	20.54	-0.24%	2,487,296
06/26/2026	20.53	20.74	20.44	20.59	+0.90%	4,686,759
06/25/2026	20.57	20.68	20.16	20.41	-0.33%	1,484,470
06/24/2026	20.49	20.61	20.31	20.48	+0.19%	2,231,567
06/23/2026	20.30	20.50	20.21	20.44	+1.45%	1,435,289
06/22/2026	19.95	20.29	19.92	20.15	+0.83%	1,934,493
06/18/2026	19.85	20.17	19.81	19.98	+0.98%	3,727,559
06/17/2026	20.19	20.44	19.68	19.79	-2.67%	1,276,484
06/16/2026	20.32	20.46	20.20	20.33	+0.72%	1,395,596
06/15/2026	20.38	20.49	20.12	20.18	-1.33%	1,506,023
06/12/2026	20.18	20.47	20.15	20.46	+0.81%	1,677,665
06/11/2026	20.60	20.87	20.28	20.29	-0.85%	1,387,405
06/10/2026	20.51	20.72	20.40	20.47	+0.67%	1,354,376
06/09/2026	20.19	20.44	20.04	20.33	+1.50%	1,596,472
06/08/2026	20.10	20.22	19.94	20.03	+0.24%	2,233,871
06/05/2026	19.70	20.13	19.69	19.98	+1.78%	1,781,445
06/04/2026	19.46	19.94	19.46	19.63	+0.20%	1,752,987
06/03/2026	19.53	19.74	19.53	19.59	-0.10%	1,508,764
06/02/2026	19.28	19.83	19.28	19.61	+1.71%	2,035,842
06/01/2026	19.55	19.59	19.22	19.28	-1.83%	1,134,880
05/29/2026	19.72	19.83	19.53	19.64	-0.54%	1,261,924
05/28/2026	19.79	19.86	19.70	19.75	-0.39%	1,261,381
05/27/2026	20.03	20.15	19.81	19.83	-0.97%	1,512,477
05/26/2026	19.82	20.04	19.71	20.02	+1.08%	2,161,514
05/22/2026	19.85	19.86	19.74	19.81	-0.05%	1,181,333
05/21/2026	19.76	19.89	19.61	19.82	-0.10%	2,047,372
05/20/2026	19.74	19.85	19.62	19.84	+0.79%	2,057,247
05/19/2026	19.61	19.77	19.52	19.68	+0.20%	1,346,056
05/18/2026	19.30	19.68	19.30	19.64	+1.71%	1,637,324
05/15/2026	19.15	19.33	18.97	19.31	+0.66%	1,951,543