Broadstone Net Lease, Inc. (BNL) stock
BNLNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q/A on Jul 29, 2026Score 15/305% below fair value
$17.10−0.30 (-1.72%)
Close on Oct 30, 2026Market cap $3.28BP/E 22.5Yield 6.78%
Price history
Broadstone Net Lease share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.10
-1.72% on the day
52-week range
$16.70 – $23.10
-26.0% from the high
Change over 52 weeks
-3.7%
From $17.75 on Oct 30, 2025
Average volume
2.27M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.45 | $17.50 | $17.03 | $17.10 | -1.72% | 2,565,902 |
| Oct 29, 2026 | $16.82 | $17.53 | $16.70 | $17.40 | +3.20% | 5,211,456 |
| Oct 28, 2026 | $17.11 | $17.11 | $16.72 | $16.86 | -1.86% | 3,918,611 |
| Oct 27, 2026 | $17.36 | $17.41 | $17.11 | $17.18 | -0.23% | 4,620,208 |
| Oct 26, 2026 | $17.41 | $17.53 | $17.20 | $17.22 | -0.81% | 3,577,541 |
| Oct 23, 2026 | $17.64 | $17.78 | $17.24 | $17.36 | -1.08% | 3,721,805 |
| Oct 22, 2026 | $17.16 | $17.74 | $17.15 | $17.55 | +1.86% | 5,143,599 |
| Oct 21, 2026 | $17.85 | $17.85 | $17.13 | $17.23 | -2.98% | 2,739,775 |
| Oct 20, 2026 | $17.88 | $18.01 | $17.60 | $17.76 | +0.57% | 2,224,840 |
| Oct 19, 2026 | $18.05 | $18.10 | $17.60 | $17.66 | -2.59% | 2,089,855 |
| Oct 16, 2026 | $18.24 | $18.30 | $18.10 | $18.13 | -0.11% | 2,615,292 |
| Oct 15, 2026 | $18.25 | $18.36 | $18.07 | $18.15 | +0.83% | 3,029,111 |
| Oct 14, 2026 | $18.19 | $18.82 | $17.90 | $18.00 | -1.75% | 2,324,621 |
| Oct 13, 2026 | $18.63 | $18.63 | $18.19 | $18.32 | -0.54% | 1,852,557 |
| Oct 12, 2026 | $18.20 | $18.46 | $18.19 | $18.42 | +0.88% | 1,297,429 |
| Oct 9, 2026 | $18.32 | $18.40 | $18.19 | $18.26 | +0.11% | 1,573,676 |
| Oct 8, 2026 | $18.33 | $18.38 | $17.94 | $18.24 | -0.22% | 2,865,222 |
| Oct 7, 2026 | $18.26 | $18.67 | $18.25 | $18.28 | -1.88% | 1,857,719 |
| Oct 6, 2026 | $18.43 | $18.63 | $18.42 | $18.63 | +1.25% | 1,910,413 |
| Oct 5, 2026 | $18.56 | $18.62 | $18.38 | $18.40 | -0.86% | 2,012,446 |
| Oct 2, 2026 | $18.42 | $18.70 | $18.24 | $18.56 | +1.70% | 2,091,858 |
| Oct 1, 2026 | $18.43 | $18.55 | $18.17 | $18.25 | -1.35% | 2,118,657 |
| Sep 30, 2026 | $18.67 | $18.67 | $18.49 | $18.50 | -2.01% | 2,320,684 |
| Sep 29, 2026 | $18.74 | $18.95 | $18.70 | $18.88 | +0.21% | 1,514,451 |
| Sep 28, 2026 | $18.87 | $18.93 | $18.69 | $18.84 | -0.37% | 1,223,349 |
| Sep 25, 2026 | $18.89 | $18.95 | $18.77 | $18.91 | +0.05% | 1,263,732 |
| Sep 24, 2026 | $18.94 | $19.02 | $18.69 | $18.90 | -0.05% | 1,504,491 |
| Sep 23, 2026 | $19.03 | $19.03 | $18.80 | $18.91 | -1.10% | 2,050,095 |
| Sep 22, 2026 | $19.37 | $19.37 | $18.95 | $19.12 | -0.83% | 3,568,402 |
| Sep 21, 2026 | $19.33 | $19.47 | $19.21 | $19.28 | +0.42% | 1,428,766 |
| Sep 18, 2026 | $19.17 | $19.25 | $19.04 | $19.20 | -0.10% | 5,424,511 |
| Sep 17, 2026 | $19.59 | $19.77 | $19.22 | $19.22 | -1.03% | 1,742,521 |
| Sep 16, 2026 | $20.01 | $20.15 | $19.32 | $19.42 | -2.75% | 1,874,898 |
| Sep 15, 2026 | $20.24 | $20.37 | $19.92 | $19.97 | -1.72% | 2,244,183 |
| Sep 14, 2026 | $20.49 | $20.75 | $20.32 | $20.32 | -0.49% | 1,345,636 |
| Sep 11, 2026 | $20.59 | $20.70 | $20.37 | $20.42 | -0.54% | 1,093,166 |
| Sep 10, 2026 | $20.76 | $20.80 | $20.49 | $20.53 | -0.87% | 1,107,077 |
| Sep 9, 2026 | $20.96 | $20.96 | $20.58 | $20.71 | -1.19% | 1,444,966 |
| Sep 8, 2026 | $20.73 | $21.02 | $20.71 | $20.96 | +0.72% | 2,121,185 |
| Sep 4, 2026 | $20.80 | $20.98 | $20.77 | $20.81 | -0.29% | 1,423,661 |
| Sep 3, 2026 | $21.16 | $21.37 | $20.87 | $20.87 | -0.71% | 2,416,682 |
| Sep 2, 2026 | $20.96 | $21.13 | $20.74 | $21.02 | +0.96% | 2,268,094 |
| Sep 1, 2026 | $20.89 | $20.99 | $20.53 | $20.82 | -0.19% | 1,955,253 |
| Aug 31, 2026 | $21.17 | $21.17 | $20.82 | $20.86 | -1.09% | 1,734,334 |
| Aug 28, 2026 | $21.21 | $21.27 | $21.08 | $21.09 | -0.19% | 1,205,226 |
| Aug 27, 2026 | $21.16 | $21.32 | $21.06 | $21.13 | -0.84% | 984,371 |
| Aug 26, 2026 | $21.58 | $21.58 | $21.26 | $21.31 | -1.11% | 904,735 |
| Aug 25, 2026 | $21.40 | $21.57 | $21.29 | $21.55 | +1.65% | 2,187,344 |
| Aug 24, 2026 | $21.21 | $21.37 | $21.06 | $21.20 | +0.38% | 2,168,982 |
| Aug 21, 2026 | $21.28 | $21.28 | $21.02 | $21.12 | -0.42% | 1,000,981 |
| Aug 20, 2026 | $21.04 | $21.33 | $20.86 | $21.21 | +0.28% | 1,262,277 |
| Aug 19, 2026 | $20.57 | $21.15 | $20.57 | $21.15 | +1.78% | 3,455,593 |
| Aug 18, 2026 | $21.24 | $21.34 | $20.74 | $20.78 | -2.07% | 3,943,098 |
| Aug 17, 2026 | $21.27 | $21.32 | $21.02 | $21.22 | -0.79% | 1,872,803 |
| Aug 14, 2026 | $21.24 | $21.46 | $21.22 | $21.39 | +0.71% | 1,740,085 |
| Aug 13, 2026 | $21.06 | $21.35 | $21.06 | $21.24 | +0.81% | 1,317,584 |
| Aug 12, 2026 | $20.68 | $21.07 | $20.68 | $21.07 | +2.03% | 3,443,795 |
| Aug 11, 2026 | $20.54 | $20.78 | $20.36 | $20.65 | +0.93% | 2,285,406 |
| Aug 10, 2026 | $20.83 | $20.89 | $20.45 | $20.46 | -2.25% | 4,373,905 |
| Aug 7, 2026 | $20.88 | $20.94 | $20.55 | $20.93 | -1.09% | 6,807,231 |
| Aug 6, 2026 | $21.46 | $21.53 | $21.08 | $21.16 | -0.19% | 1,440,108 |
| Aug 5, 2026 | $21.22 | $21.38 | $21.04 | $21.20 | +0.19% | 2,299,933 |
| Aug 4, 2026 | $21.23 | $21.29 | $20.94 | $21.16 | -0.47% | 2,063,158 |
| Aug 3, 2026 | $21.39 | $21.62 | $21.11 | $21.26 | -0.70% | 1,783,665 |
| Jul 31, 2026 | $21.39 | $21.52 | $21.28 | $21.41 | -0.42% | 1,495,668 |
| Jul 30, 2026 | $22.16 | $22.16 | $21.26 | $21.50 | -2.93% | 4,793,525 |
| Jul 29, 2026 | $22.58 | $22.68 | $22.04 | $22.15 | -1.12% | 1,646,080 |
| Jul 28, 2026 | $22.64 | $22.82 | $22.30 | $22.40 | +0.04% | 1,645,565 |
| Jul 27, 2026 | $22.35 | $22.72 | $22.30 | $22.39 | +0.13% | 1,446,632 |
| Jul 24, 2026 | $22.35 | $22.53 | $22.18 | $22.36 | 0.00% | 1,172,233 |
| Jul 23, 2026 | $22.68 | $22.79 | $22.29 | $22.36 | -1.45% | 1,219,775 |
| Jul 22, 2026 | $22.79 | $22.91 | $22.61 | $22.69 | -0.66% | 879,027 |
| Jul 21, 2026 | $22.67 | $22.89 | $22.63 | $22.84 | +0.53% | 1,035,897 |
| Jul 20, 2026 | $22.97 | $22.97 | $22.58 | $22.72 | -0.35% | 1,229,742 |
| Jul 17, 2026 | $22.78 | $23.10 | $22.59 | $22.80 | +0.04% | 1,837,698 |
| Jul 16, 2026 | $21.82 | $22.81 | $21.82 | $22.79 | +4.45% | 1,613,166 |
| Jul 15, 2026 | $21.90 | $22.12 | $21.79 | $21.82 | -0.23% | 1,184,557 |
| Jul 14, 2026 | $21.97 | $22.04 | $21.85 | $21.87 | -0.32% | 2,082,727 |
| Jul 13, 2026 | $21.98 | $22.15 | $21.81 | $21.94 | +0.50% | 1,522,244 |
| Jul 10, 2026 | $21.58 | $21.94 | $21.52 | $21.83 | +1.02% | 1,750,579 |
| Jul 9, 2026 | $22.00 | $22.04 | $21.52 | $21.61 | -1.10% | 3,577,387 |
| Jul 8, 2026 | $21.35 | $21.95 | $21.27 | $21.85 | +2.10% | 3,024,760 |
| Jul 7, 2026 | $21.35 | $21.62 | $21.28 | $21.40 | +1.47% | 1,604,952 |
| Jul 6, 2026 | $21.22 | $21.31 | $21.09 | $21.09 | -0.75% | 2,132,406 |
| Jul 2, 2026 | $20.90 | $21.27 | $20.90 | $21.25 | +2.26% | 2,826,282 |
| Jul 1, 2026 | $20.72 | $20.90 | $20.67 | $20.78 | +0.53% | 2,824,431 |
| Jun 30, 2026 | $20.70 | $21.01 | $20.67 | $20.67 | -2.32% | 1,935,615 |
| Jun 29, 2026 | $21.27 | $21.27 | $20.76 | $21.16 | -0.24% | 2,487,296 |
| Jun 26, 2026 | $21.15 | $21.36 | $21.05 | $21.21 | +0.90% | 4,686,759 |
| Jun 25, 2026 | $21.19 | $21.30 | $20.77 | $21.02 | -0.33% | 1,484,470 |
| Jun 24, 2026 | $21.10 | $21.23 | $20.92 | $21.09 | +0.19% | 2,231,567 |
| Jun 23, 2026 | $20.91 | $21.11 | $20.82 | $21.05 | +1.45% | 1,435,289 |
| Jun 22, 2026 | $20.55 | $20.90 | $20.52 | $20.75 | +0.83% | 1,934,493 |
| Jun 18, 2026 | $20.45 | $20.77 | $20.40 | $20.58 | +0.98% | 3,727,559 |
| Jun 17, 2026 | $20.80 | $21.05 | $20.27 | $20.38 | -2.67% | 1,276,535 |
| Jun 16, 2026 | $20.93 | $21.07 | $20.81 | $20.94 | +0.72% | 1,395,834 |
| Jun 15, 2026 | $20.99 | $21.10 | $20.73 | $20.79 | -1.33% | 1,506,152 |
| Jun 12, 2026 | $20.79 | $21.08 | $20.75 | $21.07 | +0.81% | 1,677,665 |
| Jun 11, 2026 | $21.22 | $21.50 | $20.89 | $20.90 | -0.85% | 1,388,023 |
| Jun 10, 2026 | $21.12 | $21.35 | $21.02 | $21.08 | +0.67% | 1,354,428 |
| Jun 9, 2026 | $20.80 | $21.05 | $20.64 | $20.94 | +1.50% | 1,597,210 |
| Jun 8, 2026 | $20.70 | $20.83 | $20.54 | $20.63 | +0.24% | 2,233,871 |
| Jun 5, 2026 | $20.29 | $20.74 | $20.28 | $20.58 | +1.78% | 1,781,584 |
| Jun 4, 2026 | $20.04 | $20.54 | $20.04 | $20.22 | +0.20% | 1,752,987 |
| Jun 3, 2026 | $20.12 | $20.33 | $20.12 | $20.18 | -0.10% | 1,509,008 |
| Jun 2, 2026 | $19.86 | $20.42 | $19.86 | $20.20 | +1.71% | 2,035,914 |
| Jun 1, 2026 | $20.14 | $20.18 | $19.80 | $19.86 | -1.83% | 1,134,926 |
| May 29, 2026 | $20.31 | $20.42 | $20.12 | $20.23 | -0.54% | 1,261,924 |
| May 28, 2026 | $20.38 | $20.46 | $20.30 | $20.34 | -0.39% | 1,261,381 |
| May 27, 2026 | $20.63 | $20.76 | $20.40 | $20.42 | -0.97% | 1,512,577 |
| May 26, 2026 | $20.41 | $20.64 | $20.30 | $20.62 | +1.08% | 2,161,519 |
| May 22, 2026 | $20.44 | $20.46 | $20.34 | $20.40 | -0.05% | 1,181,333 |
| May 21, 2026 | $20.35 | $20.49 | $20.20 | $20.41 | -0.10% | 2,047,372 |
| May 20, 2026 | $20.33 | $20.45 | $20.21 | $20.43 | +0.79% | 2,057,250 |
| May 19, 2026 | $20.20 | $20.36 | $20.10 | $20.27 | +0.20% | 1,346,056 |
| May 18, 2026 | $19.88 | $20.27 | $19.88 | $20.23 | +1.71% | 1,637,324 |
| May 15, 2026 | $19.72 | $19.91 | $19.54 | $19.89 | +0.66% | 1,951,543 |
| May 14, 2026 | $19.86 | $19.96 | $19.72 | $19.76 | -0.30% | 1,233,301 |
| May 13, 2026 | $19.93 | $20.02 | $19.71 | $19.82 | -1.00% | 1,295,018 |
| May 12, 2026 | $20.02 | $20.12 | $19.82 | $20.02 | +0.10% | 2,354,970 |
| May 11, 2026 | $19.94 | $20.08 | $19.87 | $20.00 | +0.70% | 1,750,738 |
| May 8, 2026 | $19.91 | $20.07 | $19.84 | $19.86 | 0.00% | 1,395,753 |
| May 7, 2026 | $19.87 | $20.00 | $19.75 | $19.86 | -0.10% | 2,195,865 |
| May 6, 2026 | $19.86 | $20.08 | $19.84 | $19.88 | +0.56% | 1,962,079 |
| May 5, 2026 | $19.45 | $19.77 | $19.35 | $19.77 | +1.85% | 1,286,998 |
| May 4, 2026 | $19.52 | $19.75 | $19.38 | $19.41 | -1.17% | 1,571,293 |
| May 1, 2026 | $19.80 | $19.98 | $19.59 | $19.64 | -0.81% | 2,229,925 |
| Apr 30, 2026 | $20.21 | $20.28 | $19.62 | $19.80 | -0.65% | 4,199,173 |
| Apr 29, 2026 | $19.95 | $20.08 | $19.79 | $19.93 | -0.50% | 3,176,339 |
| Apr 28, 2026 | $20.10 | $20.10 | $19.83 | $20.03 | +0.35% | 1,766,642 |
| Apr 27, 2026 | $20.04 | $20.22 | $19.93 | $19.96 | -0.30% | 1,988,727 |
| Apr 24, 2026 | $20.08 | $20.18 | $19.97 | $20.02 | -0.20% | 1,662,788 |
| Apr 23, 2026 | $19.96 | $20.10 | $19.85 | $20.06 | +1.06% | 2,898,412 |
| Apr 22, 2026 | $20.25 | $20.30 | $19.72 | $19.85 | -1.44% | 1,928,482 |
| Apr 21, 2026 | $20.28 | $20.28 | $20.00 | $20.14 | -0.69% | 2,569,918 |
| Apr 20, 2026 | $20.28 | $20.48 | $20.26 | $20.28 | -0.39% | 1,998,917 |
| Apr 17, 2026 | $20.04 | $20.37 | $20.01 | $20.36 | +1.80% | 3,008,533 |
| Apr 16, 2026 | $20.07 | $20.18 | $19.80 | $20.00 | -0.70% | 4,345,831 |
| Apr 15, 2026 | $19.97 | $20.16 | $19.81 | $20.14 | +0.25% | 2,211,152 |
| Apr 14, 2026 | $19.76 | $20.11 | $19.70 | $20.09 | +1.46% | 2,058,084 |
| Apr 13, 2026 | $19.82 | $19.87 | $19.61 | $19.80 | -0.60% | 2,232,921 |
| Apr 10, 2026 | $19.62 | $19.92 | $19.62 | $19.92 | +0.91% | 2,074,020 |
| Apr 9, 2026 | $19.44 | $19.84 | $19.44 | $19.74 | +1.18% | 3,755,123 |
| Apr 8, 2026 | $18.99 | $19.55 | $18.51 | $19.51 | +3.39% | 33,401,610 |
| Apr 7, 2026 | $19.07 | $19.18 | $18.76 | $18.87 | +1.94% | 8,476,486 |
| Apr 6, 2026 | $18.62 | $18.68 | $18.44 | $18.51 | -0.59% | 1,202,979 |
| Apr 2, 2026 | $18.59 | $18.74 | $18.44 | $18.62 | +0.65% | 1,237,541 |
| Apr 1, 2026 | $18.24 | $18.50 | $18.10 | $18.50 | +1.26% | 1,827,385 |
| Mar 31, 2026 | $18.46 | $18.56 | $18.23 | $18.27 | -1.67% | 1,601,012 |
| Mar 30, 2026 | $18.64 | $18.78 | $18.47 | $18.58 | +0.65% | 1,557,701 |
| Mar 27, 2026 | $18.63 | $18.78 | $18.44 | $18.46 | -1.12% | 1,163,505 |
| Mar 26, 2026 | $18.58 | $18.87 | $18.58 | $18.67 | +0.21% | 1,371,309 |
| Mar 25, 2026 | $18.79 | $18.86 | $18.48 | $18.63 | -0.43% | 1,449,854 |
| Mar 24, 2026 | $18.57 | $18.84 | $18.45 | $18.71 | +0.43% | 1,657,078 |
| Mar 23, 2026 | $18.81 | $19.00 | $18.62 | $18.63 | -0.05% | 1,979,230 |
| Mar 20, 2026 | $19.37 | $19.39 | $18.49 | $18.64 | -3.72% | 2,936,481 |
| Mar 19, 2026 | $19.30 | $19.44 | $19.19 | $19.36 | +0.21% | 1,976,399 |
| Mar 18, 2026 | $19.65 | $19.70 | $19.31 | $19.32 | -2.13% | 1,794,601 |
| Mar 17, 2026 | $19.60 | $19.90 | $19.60 | $19.74 | +0.56% | 2,629,272 |
| Mar 16, 2026 | $19.48 | $19.80 | $19.48 | $19.63 | +1.66% | 1,861,661 |
| Mar 13, 2026 | $19.34 | $19.52 | $19.23 | $19.31 | +0.31% | 2,345,127 |
| Mar 12, 2026 | $18.79 | $19.26 | $18.79 | $19.25 | +1.48% | 1,384,483 |
| Mar 11, 2026 | $19.00 | $19.06 | $18.80 | $18.97 | -0.42% | 1,046,022 |
| Mar 10, 2026 | $19.21 | $19.32 | $19.02 | $19.05 | -1.14% | 1,592,337 |
| Mar 9, 2026 | $19.04 | $19.32 | $18.81 | $19.27 | +0.63% | 1,428,143 |
| Mar 6, 2026 | $18.88 | $19.18 | $18.74 | $19.15 | +0.52% | 1,269,425 |
| Mar 5, 2026 | $19.00 | $19.07 | $18.59 | $19.05 | +0.79% | 1,917,225 |
| Mar 4, 2026 | $19.10 | $19.18 | $18.75 | $18.90 | -0.89% | 2,529,887 |
| Mar 3, 2026 | $19.08 | $19.21 | $18.89 | $19.07 | -1.29% | 2,467,746 |
| Mar 2, 2026 | $19.30 | $19.54 | $19.14 | $19.32 | -0.36% | 2,119,196 |
| Feb 27, 2026 | $19.33 | $19.65 | $19.25 | $19.39 | -0.10% | 2,323,617 |
| Feb 26, 2026 | $19.50 | $19.58 | $19.38 | $19.41 | +0.05% | 1,477,028 |
| Feb 25, 2026 | $19.31 | $19.43 | $19.09 | $19.40 | +0.62% | 1,186,156 |
| Feb 24, 2026 | $19.05 | $19.28 | $18.88 | $19.28 | +1.63% | 1,265,385 |
| Feb 23, 2026 | $18.88 | $19.15 | $18.80 | $18.97 | +0.96% | 2,260,897 |
| Feb 20, 2026 | $18.79 | $18.86 | $18.52 | $18.79 | +0.54% | 1,857,180 |
| Feb 19, 2026 | $19.66 | $19.76 | $18.54 | $18.69 | -4.20% | 4,311,995 |
| Feb 18, 2026 | $19.72 | $19.77 | $19.26 | $19.51 | -1.71% | 1,920,808 |
| Feb 17, 2026 | $19.81 | $19.91 | $19.66 | $19.85 | +1.07% | 1,122,587 |
| Feb 13, 2026 | $19.52 | $19.77 | $19.36 | $19.64 | +1.45% | 1,384,395 |
| Feb 12, 2026 | $19.63 | $19.75 | $19.34 | $19.36 | -0.56% | 1,832,992 |
| Feb 11, 2026 | $19.69 | $19.69 | $19.33 | $19.47 | -0.61% | 1,027,137 |
| Feb 10, 2026 | $19.34 | $19.61 | $19.31 | $19.59 | +1.24% | 1,052,224 |
| Feb 9, 2026 | $19.27 | $19.36 | $19.03 | $19.35 | +0.47% | 1,446,328 |
| Feb 6, 2026 | $19.43 | $19.60 | $19.09 | $19.26 | -0.67% | 1,586,076 |
| Feb 5, 2026 | $18.94 | $19.39 | $18.86 | $19.39 | +2.54% | 1,675,299 |
| Feb 4, 2026 | $18.87 | $19.22 | $18.79 | $18.91 | +1.01% | 3,250,542 |
| Feb 3, 2026 | $18.28 | $18.75 | $18.26 | $18.72 | +2.30% | 1,863,190 |
| Feb 2, 2026 | $18.31 | $18.52 | $18.24 | $18.30 | -1.13% | 1,846,380 |
| Jan 30, 2026 | $18.29 | $18.55 | $18.17 | $18.51 | +0.76% | 1,886,433 |
| Jan 29, 2026 | $18.06 | $18.39 | $17.96 | $18.37 | +2.34% | 1,476,005 |
| Jan 28, 2026 | $18.33 | $18.37 | $17.88 | $17.95 | -1.97% | 1,119,671 |
| Jan 27, 2026 | $18.46 | $18.50 | $18.27 | $18.31 | -0.87% | 1,414,495 |
| Jan 26, 2026 | $18.51 | $18.61 | $18.41 | $18.47 | -0.32% | 1,159,571 |
| Jan 23, 2026 | $18.35 | $18.54 | $18.30 | $18.53 | +0.60% | 1,345,512 |
| Jan 22, 2026 | $18.66 | $18.79 | $18.42 | $18.42 | -1.44% | 1,208,017 |
| Jan 21, 2026 | $18.68 | $18.77 | $18.47 | $18.69 | +0.05% | 1,866,845 |
| Jan 20, 2026 | $18.53 | $18.75 | $18.47 | $18.68 | -0.16% | 1,182,293 |
| Jan 16, 2026 | $18.51 | $18.75 | $18.41 | $18.71 | +0.92% | 1,400,091 |
| Jan 15, 2026 | $18.50 | $18.73 | $18.40 | $18.54 | +0.43% | 1,907,411 |
| Jan 14, 2026 | $18.26 | $18.46 | $18.11 | $18.46 | +1.26% | 1,916,931 |
| Jan 13, 2026 | $18.01 | $18.40 | $17.94 | $18.23 | +1.50% | 1,534,018 |
| Jan 12, 2026 | $18.00 | $18.18 | $17.60 | $17.96 | -0.50% | 2,256,096 |
| Jan 9, 2026 | $18.17 | $18.32 | $18.03 | $18.05 | -0.88% | 1,327,858 |
| Jan 8, 2026 | $18.03 | $18.30 | $18.03 | $18.21 | +0.66% | 2,270,386 |
| Jan 7, 2026 | $17.82 | $18.23 | $17.81 | $18.09 | +2.03% | 3,959,060 |
| Jan 6, 2026 | $17.56 | $17.80 | $17.52 | $17.73 | +0.34% | 2,664,272 |
| Jan 5, 2026 | $17.45 | $17.69 | $17.28 | $17.67 | +1.20% | 1,743,267 |
| Jan 2, 2026 | $17.29 | $17.52 | $17.16 | $17.46 | +0.52% | 2,040,689 |
| Dec 31, 2025 | $17.28 | $17.41 | $17.25 | $17.37 | -0.97% | 1,734,064 |
| Dec 30, 2025 | $17.53 | $17.64 | $17.47 | $17.54 | +0.29% | 1,330,841 |
| Dec 29, 2025 | $17.57 | $17.63 | $17.44 | $17.49 | -0.06% | 1,413,071 |
| Dec 26, 2025 | $17.57 | $17.64 | $17.40 | $17.50 | +0.06% | 1,304,588 |
| Dec 24, 2025 | $17.32 | $17.52 | $17.28 | $17.49 | +1.33% | 541,542 |
| Dec 23, 2025 | $17.44 | $17.52 | $17.25 | $17.26 | -1.32% | 1,664,733 |
| Dec 22, 2025 | $17.52 | $17.55 | $17.40 | $17.49 | -0.17% | 1,584,664 |
| Dec 19, 2025 | $17.40 | $17.57 | $17.36 | $17.52 | +0.40% | 3,556,893 |
| Dec 18, 2025 | $17.59 | $17.64 | $17.44 | $17.45 | -0.34% | 1,909,839 |
| Dec 17, 2025 | $17.53 | $17.69 | $17.34 | $17.51 | -0.34% | 2,413,657 |
| Dec 16, 2025 | $17.85 | $17.91 | $17.54 | $17.57 | -1.51% | 2,513,964 |
| Dec 15, 2025 | $17.80 | $17.89 | $17.68 | $17.84 | +0.96% | 2,013,630 |
| Dec 12, 2025 | $17.67 | $17.73 | $17.52 | $17.67 | +0.11% | 1,454,346 |
| Dec 11, 2025 | $17.68 | $17.84 | $17.54 | $17.65 | +0.28% | 1,723,556 |
| Dec 10, 2025 | $17.33 | $17.72 | $17.24 | $17.60 | +1.79% | 2,610,430 |
| Dec 9, 2025 | $17.38 | $17.60 | $17.29 | $17.29 | 0.00% | 1,862,726 |
| Dec 8, 2025 | $17.38 | $17.44 | $17.21 | $17.29 | -0.80% | 2,010,418 |
| Dec 5, 2025 | $17.41 | $17.77 | $17.41 | $17.43 | -0.57% | 2,535,321 |
| Dec 4, 2025 | $17.48 | $17.65 | $17.41 | $17.53 | 0.00% | 1,929,321 |
| Dec 3, 2025 | $17.49 | $17.67 | $17.39 | $17.53 | +0.57% | 1,731,227 |
| Dec 2, 2025 | $17.57 | $17.62 | $17.36 | $17.43 | -0.34% | 2,278,434 |
| Dec 1, 2025 | $17.48 | $17.65 | $17.42 | $17.49 | -0.46% | 1,447,443 |
| Nov 28, 2025 | $17.63 | $17.65 | $17.48 | $17.57 | +0.11% | 1,023,088 |
| Nov 26, 2025 | $17.74 | $17.91 | $17.47 | $17.55 | -1.02% | 4,711,909 |
| Nov 25, 2025 | $18.57 | $18.68 | $17.61 | $17.73 | -3.95% | 6,319,162 |
| Nov 24, 2025 | $18.30 | $18.54 | $18.23 | $18.46 | +0.87% | 1,675,050 |
| Nov 21, 2025 | $18.03 | $18.34 | $17.85 | $18.30 | +2.06% | 1,217,880 |
| Nov 20, 2025 | $18.15 | $18.25 | $17.92 | $17.93 | -0.77% | 955,034 |
| Nov 19, 2025 | $18.25 | $18.35 | $18.04 | $18.07 | -0.88% | 987,223 |
| Nov 18, 2025 | $18.14 | $18.37 | $18.05 | $18.23 | +0.11% | 975,172 |
| Nov 17, 2025 | $18.32 | $18.35 | $18.10 | $18.21 | -0.65% | 1,825,222 |
| Nov 14, 2025 | $18.21 | $18.38 | $18.09 | $18.33 | +0.77% | 1,887,372 |
| Nov 13, 2025 | $18.10 | $18.33 | $18.01 | $18.19 | +0.44% | 1,466,294 |
| Nov 12, 2025 | $18.17 | $18.32 | $18.11 | $18.11 | -0.82% | 1,367,899 |
| Nov 11, 2025 | $18.18 | $18.26 | $18.10 | $18.26 | +0.88% | 1,079,799 |
| Nov 10, 2025 | $18.11 | $18.32 | $18.02 | $18.10 | -0.06% | 981,990 |
| Nov 7, 2025 | $17.84 | $18.14 | $17.72 | $18.11 | +1.86% | 1,229,984 |
| Nov 6, 2025 | $17.97 | $18.04 | $17.78 | $17.78 | -1.39% | 1,827,592 |
| Nov 5, 2025 | $17.95 | $18.10 | $17.82 | $18.03 | +0.22% | 1,589,036 |
| Nov 4, 2025 | $18.10 | $18.14 | $17.84 | $17.99 | -0.88% | 1,328,268 |
| Nov 3, 2025 | $17.86 | $18.17 | $17.70 | $18.15 | +1.28% | 1,883,022 |
| Oct 31, 2025 | $17.66 | $18.03 | $17.53 | $17.92 | +0.96% | 1,944,567 |
| Oct 30, 2025 | $18.05 | $18.05 | $17.59 | $17.75 | -1.00% | 4,235,521 |
| Oct 29, 2025 | $18.51 | $18.60 | $17.83 | $17.93 | -3.19% | 2,204,131 |
| Oct 28, 2025 | $18.69 | $18.72 | $18.49 | $18.52 | -1.44% | 1,506,990 |
| Oct 27, 2025 | $18.67 | $18.79 | $18.62 | $18.79 | +0.37% | 1,170,497 |
| Oct 24, 2025 | $18.74 | $18.84 | $18.62 | $18.72 | -0.05% | 872,676 |
| Oct 23, 2025 | $18.78 | $18.80 | $18.60 | $18.73 | -0.05% | 832,621 |
| Oct 22, 2025 | $18.80 | $18.85 | $18.68 | $18.74 | +0.21% | 1,142,794 |
| Oct 21, 2025 | $18.85 | $18.87 | $18.69 | $18.70 | -0.69% | 896,536 |
| Oct 20, 2025 | $18.65 | $18.85 | $18.55 | $18.83 | – | 1,006,911 |
Seasonality
BNL return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.7% | -0.6% | 1.2% | -0.6% | 2.2% | 3.1% | 7.0% | 1.0% | -7.1% | 0.1% | 1.8% | 2.0% |
| Months up | 2 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 4 of 6 | 5 of 6 | 6 of 6 | 3 of 6 | 1 of 6 | 3 of 7 | 2 of 6 | 4 of 6 |
| 2026 | 6.6% | 4.8% | -4.3% | 8.4% | 2.2% | 3.6% | 3.6% | -2.6% | -9.9% | -7.6% | ||
| 2025 | -0.8% | 7.1% | 2.9% | -5.0% | -1.7% | 2.7% | 1.2% | 14.5% | -2.3% | 0.3% | -2.0% | 0.5% |
| 2024 | -6.7% | -7.2% | 7.1% | -7.1% | 5.4% | 5.3% | 9.7% | 5.1% | 5.2% | -7.2% | -0.5% | -7.7% |
| 2023 | 11.7% | -2.0% | -2.6% | -4.9% | -3.0% | 0.3% | 5.6% | -0.8% | -9.8% | -1.0% | 13.1% | 9.4% |
| 2022 | -6.9% | -6.3% | 1.8% | -5.0% | 2.2% | -1.8% | 10.5% | -15.6% | -17.5% | 10.4% | -1.0% | -2.9% |
| 2021 | -7.9% | 0.3% | 2.6% | 10.3% | 8.2% | 8.4% | 11.1% | 5.3% | -8.5% | 7.2% | -6.0% | 0.4% |
| 2020 | -1.7% | 6.8% | 12.5% |