$21.21
+0.190 (+0.90%)
At Close: Jun 26, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.80 | $21.50 | Friday, 26th Jun 2026 BNL stock ended at $21.21. This is 0.90% more than the trading day before Thursday, 25th Jun 2026. During the day the stock fluctuated 1.47% from a day low at $21.05 to a day high of $21.36. |
| 90 days | $18.10 | $21.50 | |
| 52 weeks | $15.67 | $21.50 |
Historical Broadstone Net Lease, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 26, 2026 | $21.15 | $21.36 | $21.05 | $21.21 | 2 696 159 |
| Jun 25, 2026 | $21.23 | $21.30 | $20.77 | $21.02 | 1 209 199 |
| Jun 24, 2026 | $21.14 | $21.22 | $20.92 | $21.09 | 1 744 192 |
| Jun 23, 2026 | $20.86 | $21.11 | $20.82 | $21.05 | 1 050 042 |
| Jun 22, 2026 | $20.59 | $20.90 | $20.55 | $20.75 | 1 424 641 |
| Jun 18, 2026 | $20.45 | $20.77 | $20.40 | $20.58 | 3 384 463 |
| Jun 17, 2026 | $20.80 | $21.05 | $20.27 | $20.38 | 963 887 |
| Jun 16, 2026 | $20.93 | $21.07 | $20.81 | $20.94 | 1 075 717 |
| Jun 15, 2026 | $21.00 | $21.08 | $20.73 | $20.79 | 1 028 284 |
| Jun 12, 2026 | $20.79 | $21.08 | $20.75 | $21.07 | 1 098 209 |
| Jun 11, 2026 | $21.22 | $21.50 | $20.90 | $20.90 | 1 061 474 |
| Jun 10, 2026 | $21.13 | $21.35 | $21.02 | $21.08 | 1 108 798 |
| Jun 09, 2026 | $20.80 | $21.05 | $20.64 | $20.94 | 1 539 354 |
| Jun 08, 2026 | $20.70 | $20.83 | $20.54 | $20.63 | 1 388 473 |
| Jun 05, 2026 | $20.29 | $20.74 | $20.28 | $20.58 | 1 781 600 |
| Jun 04, 2026 | $20.04 | $20.54 | $20.04 | $20.22 | 1 753 000 |
| Jun 03, 2026 | $20.12 | $20.33 | $20.12 | $20.18 | 1 509 008 |
| Jun 02, 2026 | $19.86 | $20.42 | $19.86 | $20.20 | 2 035 914 |
| Jun 01, 2026 | $20.14 | $20.18 | $19.80 | $19.86 | 1 134 926 |
| May 29, 2026 | $20.31 | $20.42 | $20.12 | $20.23 | 682 898 |
| May 28, 2026 | $20.38 | $20.46 | $20.30 | $20.34 | 1 166 123 |
| May 27, 2026 | $20.63 | $20.76 | $20.40 | $20.42 | 1 080 595 |
| May 26, 2026 | $20.41 | $20.64 | $20.30 | $20.62 | 1 314 110 |
| May 22, 2026 | $20.44 | $20.46 | $20.34 | $20.40 | 802 873 |
| May 21, 2026 | $20.36 | $20.49 | $20.20 | $20.41 | 1 126 846 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BNL stock historical prices to predict future price movements?
Trend Analysis: Examine the BNL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BNL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BNL