Broadstone Net Lease, Inc.
BNLNYSEReal Estate● Active
$20.63
+$0.05(+0.24%)
Market Cap$4.0B
P/E Ratio—
52W High$20.83
52W Low$15.66
Broadstone Net Lease, Inc.（BNL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bnl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.00
Sep 3, 2021
-26.3% from here
5-Year Low5Y
$13.68
Oct 27, 2023
+50.8% from low
IPO Priceadj.
$16.30
Sep 17, 2020
+26.6% since IPO
1 Year Ago
$16.31
Jun 9, 2025
+26.5% in 1Y
5 Years Ago
$24.37
Jun 8, 2021
-15.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.70 | $20.83 | $20.54 | $20.63 | $20.63 | 2.2M | -0.34% |
| Jun 5, 2026 | $20.29 | $20.74 | $20.28 | $20.58 | $20.58 | 1.8M | +1.43% |
| Jun 4, 2026 | $20.04 | $20.54 | $20.04 | $20.22 | $20.22 | 1.8M | +0.90% |
| Jun 3, 2026 | $20.12 | $20.33 | $20.12 | $20.18 | $20.18 | 1.5M | +0.30% |
| Jun 2, 2026 | $19.86 | $20.42 | $19.86 | $20.20 | $20.20 | 2.0M | +1.71% |
| Jun 1, 2026 | $20.14 | $20.18 | $19.80 | $19.86 | $19.86 | 1.1M | -1.39% |
| May 29, 2026 | $20.31 | $20.42 | $20.12 | $20.23 | $20.23 | 1.3M | -0.39% |
| May 28, 2026 | $20.38 | $20.45 | $20.30 | $20.34 | $20.34 | 1.3M | -0.20% |
| May 27, 2026 | $20.63 | $20.76 | $20.40 | $20.42 | $20.42 | 1.5M | -1.02% |
| May 26, 2026 | $20.41 | $20.64 | $20.30 | $20.62 | $20.62 | 2.2M | +1.03% |
| May 22, 2026 | $20.44 | $20.46 | $20.34 | $20.40 | $20.40 | 1.2M | -0.20% |
| May 21, 2026 | $20.35 | $20.49 | $20.20 | $20.41 | $20.41 | 2.0M | +0.29% |
| May 20, 2026 | $20.33 | $20.45 | $20.21 | $20.43 | $20.43 | 2.1M | +0.49% |
| May 19, 2026 | $20.20 | $20.36 | $20.10 | $20.27 | $20.27 | 1.3M | +0.35% |
| May 18, 2026 | $19.88 | $20.27 | $19.88 | $20.23 | $20.23 | 1.6M | +1.76% |
| May 15, 2026 | $19.72 | $19.91 | $19.54 | $19.89 | $19.89 | 2.0M | +0.86% |
| May 14, 2026 | $19.86 | $19.96 | $19.72 | $19.76 | $19.76 | 1.2M | -0.50% |
| May 13, 2026 | $19.93 | $20.02 | $19.70 | $19.82 | $19.82 | 1.3M | -0.55% |
| May 12, 2026 | $20.02 | $20.12 | $19.82 | $20.02 | $20.02 | 2.4M | +0.00% |
| May 11, 2026 | $19.94 | $20.08 | $19.87 | $20.00 | $20.00 | 1.8M | +0.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BNL
Jan 1 → Dec 31 · 6 years2026+19.3%$17.29 → $20.63
+19.3%
2025+9.6%$15.85 → $17.37
+9.6%
2024-7.4%$17.13 → $15.86
-7.4%
2023+4.7%$16.45 → $17.22
+4.7%
2022-35.0%$24.94 → $16.21
-35.0%
2021+1.9%$24.36 → $24.82
+1.9%
Best Year2026 · +19.3%
Worst Year2022 · -35.0%
Positive Years4 / 6
Avg Annual Return-1.2%
6Y Total Return-15.3%
6Y CAGR~-2.7% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in BNL?
If you invested $1,000 in BNL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,266
Total Return+26.6%
CAGR~+4.0% / yr
Profit+$266
Based on Sep 17, 2020 · $16.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Broadstone Net Lease, Inc.（BNL）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNL 历史股价FMP 日线复权 OHLCV