NYSE · BNL · stock
Broadstone Net Lease, Inc. (BNL) stock price history
Every NYSE trading session of Broadstone Net Lease, Inc. from Sep 17, 2020 to Sep 28, 2026: 1,514 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNL adjusted close, 2020 to 2026
- $22.84
- All time high, 2026
- $23.10
- 52 week high, $16.42 low
- 1,514
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BNL key facts
- Broadstone Net Lease, Inc. (BNL) closed at $18.84 on Sep 28, 2026 on NYSE.
- BNL's all time high close is $22.84, set on Jul 21, 2026; its all time low close is $11.29 on Sep 22, 2020.
- BNL's 52 week range is $16.42 to $23.10.
- BNL returned +10.7% over the year to Sep 28, 2026 and +3.9% over five years.
- Since Sep 17, 2020 BNL returned +67%, +8.8% a year compounded.
- BNL's deepest drawdown was -43.6% from Sep 2, 2021 to Oct 25, 2023.
- DataCedar holds 1,514 daily sessions of BNL history from Sep 17, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BNL price chart, 2020 to 2026
BNL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -9.9% |
| 6 months | +5.1% |
| Year to date | +12.5% |
| 1 year | +10.7% |
| 3 years | +60.6% |
| 5 years | +3.9% |
| 10 years | n/a |
| Since Sep 17, 2020 | +66.5% |
| Compound annual growth, 6.0 years | +8.8% |
BNL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.84 on Jul 21, 2026
- All time low close
- $11.29 on Sep 22, 2020
- 52 week high
- $23.10 on Jul 17, 2026
- 52 week low
- $16.42 on Dec 8, 2025
- Deepest drawdown
- -43.6% from Sep 2, 2021 to Oct 25, 2023, recovered May 26, 2026
- Best single session
- +5.2% on Nov 10, 2022
- Worst single session
- -6.4% on Mar 10, 2023
- Volatility, 1 year annualised
- 18.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2021, +33%
- Worst calendar year
- 2022, -31%
BNL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 17, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.78 | $23.10 | $16.65 | $18.84 | +11.7% | 401M | 185 |
| 2025 | $14.37 | $18.01 | $12.87 | $16.86 | +17.3% | 393.2M | 250 |
| 2024 | $14.46 | $17.04 | $12.22 | $14.38 | -1.1% | 291M | 252 |
| 2023 | $12.94 | $14.74 | $11.36 | $14.53 | +14.0% | 253M | 250 |
| 2022 | $18.50 | $18.56 | $11.58 | $12.75 | -30.8% | 200.3M | 251 |
| 2021 | $13.95 | $20.34 | $12.56 | $18.41 | +32.7% | 290M | 252 |
| 2020 | $11.45 | $13.99 | $11.04 | $13.88 | n/a | 48M | 74 |
BNL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.84 | -9.7% |
| August 2026 | $20.86 | -2.6% |
| July 2026 | $21.41 | +3.6% |
| June 2026 | $20.67 | +3.6% |
| May 2026 | $19.95 | +2.2% |
| April 2026 | $19.53 | +8.4% |
| March 2026 | $18.02 | -4.3% |
| February 2026 | $18.82 | +4.8% |
| January 2026 | $17.97 | +6.6% |
| December 2025 | $16.86 | +0.5% |
| November 2025 | $16.77 | -2.0% |
| October 2025 | $17.11 | +0.3% |
About the BNL data
Daily bars. 1,514 sessions from Sep 17, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BNL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BN BROOKFIELD Corp /ON/
- BNED Barnes & Noble Education, Inc.
- BNH BROOKFIELD Corp /ON/
- BNJ BROOKFIELD Corp /ON/
- BNS Bank Of Nova Scotia
- BNT Brookfield Wealth Solutions Ltd.
- BNY Bank of New York Mellon Corp
- BNY$K The Bank Of New York Mellon Corporation Depositary Shares, each representing a 1/4,000th interest in a share of Series K Noncumulative Perpetual Preferred Stock
Common questions
BNL share price history
