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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.41 | $17.53 | $16.70 | $17.10 | -1.50% | 19,893,718 |
| Oct 19, 2026 | $18.05 | $18.10 | $17.13 | $17.36 | -4.25% | 15,919,874 |
| Oct 12, 2026 | $18.20 | $18.82 | $17.90 | $18.13 | -0.71% | 11,119,010 |
| Oct 5, 2026 | $18.56 | $18.67 | $17.94 | $18.26 | -1.62% | 10,219,476 |
| Sep 28, 2026 | $18.87 | $18.95 | $18.17 | $18.56 | -1.85% | 9,268,999 |
| Sep 21, 2026 | $19.33 | $19.47 | $18.69 | $18.91 | -1.51% | 9,815,486 |
| Sep 14, 2026 | $20.49 | $20.75 | $19.04 | $19.20 | -5.97% | 12,631,749 |
| Sep 8, 2026 | $20.73 | $21.02 | $20.37 | $20.42 | -1.87% | 5,766,394 |
| Aug 31, 2026 | $21.17 | $21.37 | $20.53 | $20.81 | -1.33% | 9,798,024 |
| Aug 24, 2026 | $21.21 | $21.58 | $21.06 | $21.09 | -0.14% | 7,450,658 |
| Aug 17, 2026 | $21.27 | $21.34 | $20.57 | $21.12 | -1.26% | 11,534,752 |
| Aug 10, 2026 | $20.83 | $21.46 | $20.36 | $21.39 | +2.20% | 13,160,775 |
| Aug 3, 2026 | $21.39 | $21.62 | $20.55 | $20.93 | -2.24% | 14,394,095 |
| Jul 27, 2026 | $22.35 | $22.82 | $21.26 | $21.41 | -4.25% | 11,027,470 |
| Jul 20, 2026 | $22.97 | $22.97 | $22.18 | $22.36 | -1.93% | 5,536,674 |
| Jul 13, 2026 | $21.98 | $23.10 | $21.79 | $22.80 | +4.44% | 8,240,392 |
| Jul 6, 2026 | $21.22 | $22.04 | $21.09 | $21.83 | +2.73% | 12,090,084 |
| Jun 29, 2026 | $21.27 | $21.27 | $20.67 | $21.25 | +0.19% | 10,073,624 |
| Jun 22, 2026 | $20.55 | $21.36 | $20.52 | $21.21 | +3.06% | 11,772,578 |
| Jun 15, 2026 | $20.99 | $21.10 | $20.27 | $20.58 | -2.33% | 7,906,080 |
| Jun 8, 2026 | $20.70 | $21.50 | $20.54 | $21.07 | +2.38% | 8,251,197 |
| Jun 1, 2026 | $20.14 | $20.74 | $19.80 | $20.58 | +1.73% | 8,214,419 |
| May 26, 2026 | $20.41 | $20.76 | $20.12 | $20.23 | -0.83% | 6,197,401 |
| May 18, 2026 | $19.88 | $20.49 | $19.88 | $20.40 | +2.56% | 8,269,335 |
| May 11, 2026 | $19.94 | $20.12 | $19.54 | $19.89 | +0.15% | 8,585,570 |
| May 4, 2026 | $19.52 | $20.08 | $19.35 | $19.86 | +1.12% | 8,411,988 |
| Apr 27, 2026 | $20.04 | $20.28 | $19.59 | $19.64 | -1.90% | 13,360,806 |
| Apr 20, 2026 | $20.28 | $20.48 | $19.72 | $20.02 | -1.67% | 11,058,517 |
| Apr 13, 2026 | $19.82 | $20.37 | $19.61 | $20.36 | +2.21% | 13,856,521 |
| Apr 6, 2026 | $18.62 | $19.92 | $18.44 | $19.92 | +6.98% | 48,910,218 |
| Mar 30, 2026 | $18.64 | $18.78 | $18.10 | $18.62 | +0.87% | 6,223,639 |
| Mar 23, 2026 | $18.81 | $19.00 | $18.44 | $18.46 | -0.97% | 7,620,976 |
| Mar 16, 2026 | $19.48 | $19.90 | $18.49 | $18.64 | -3.47% | 11,198,414 |
| Mar 9, 2026 | $19.04 | $19.52 | $18.79 | $19.31 | +0.84% | 7,796,112 |
| Mar 2, 2026 | $19.30 | $19.54 | $18.59 | $19.15 | -1.24% | 10,303,479 |
| Feb 23, 2026 | $18.88 | $19.65 | $18.80 | $19.39 | +3.19% | 8,513,083 |
| Feb 17, 2026 | $19.81 | $19.91 | $18.52 | $18.79 | -4.33% | 9,212,570 |
| Feb 9, 2026 | $19.27 | $19.77 | $19.03 | $19.64 | +1.97% | 6,743,076 |
| Feb 2, 2026 | $18.31 | $19.60 | $18.24 | $19.26 | +4.05% | 10,221,487 |
| Jan 26, 2026 | $18.51 | $18.61 | $17.88 | $18.51 | -0.11% | 7,056,175 |
| Jan 20, 2026 | $18.53 | $18.79 | $18.30 | $18.53 | -0.96% | 5,602,667 |
| Jan 12, 2026 | $18.00 | $18.75 | $17.60 | $18.71 | +3.66% | 9,014,547 |
| Jan 5, 2026 | $17.45 | $18.32 | $17.28 | $18.05 | +3.38% | 11,964,843 |
| Dec 29, 2025 | $17.57 | $17.64 | $17.16 | $17.46 | -0.23% | 6,518,665 |
| Dec 22, 2025 | $17.52 | $17.64 | $17.25 | $17.50 | -0.11% | 5,095,527 |
| Dec 15, 2025 | $17.80 | $17.91 | $17.34 | $17.52 | -0.85% | 12,407,983 |
| Dec 8, 2025 | $17.38 | $17.84 | $17.21 | $17.67 | +1.38% | 9,661,476 |
| Dec 1, 2025 | $17.48 | $17.77 | $17.36 | $17.43 | -0.80% | 9,921,746 |
| Nov 24, 2025 | $18.30 | $18.68 | $17.47 | $17.57 | -3.99% | 13,729,209 |
| Nov 17, 2025 | $18.32 | $18.37 | $17.85 | $18.30 | -0.16% | 5,960,531 |
| Nov 10, 2025 | $18.11 | $18.38 | $18.01 | $18.33 | +1.21% | 6,783,354 |
| Nov 3, 2025 | $17.86 | $18.17 | $17.70 | $18.11 | +1.06% | 7,857,902 |
| Oct 27, 2025 | $18.67 | $18.79 | $17.53 | $17.92 | -4.27% | 11,061,706 |
| Oct 20, 2025 | $18.65 | $18.87 | $18.55 | $18.72 | +0.81% | 4,751,538 |
| Oct 13, 2025 | $17.99 | $18.79 | $17.97 | $18.57 | +2.88% | 8,857,522 |
| Oct 6, 2025 | $18.59 | $18.75 | $17.99 | $18.05 | -3.37% | 9,496,193 |
| Sep 29, 2025 | $18.04 | $18.73 | $17.53 | $18.68 | +3.09% | 11,045,750 |
| Sep 22, 2025 | $18.30 | $18.41 | $17.85 | $18.12 | -1.15% | 7,621,783 |
| Sep 15, 2025 | $18.81 | $18.86 | $18.29 | $18.33 | -2.40% | 7,891,287 |
| Sep 8, 2025 | $18.58 | $18.86 | $18.41 | $18.78 | +0.54% | 5,155,586 |
| Sep 2, 2025 | $18.45 | $18.75 | $18.30 | $18.68 | +0.48% | 6,088,271 |
| Aug 25, 2025 | $18.15 | $18.65 | $18.08 | $18.59 | +1.92% | 6,964,724 |
| Aug 18, 2025 | $16.82 | $18.45 | $16.60 | $18.24 | +8.70% | 12,501,084 |
| Aug 11, 2025 | $16.79 | $16.86 | $16.48 | $16.78 | -0.18% | 6,610,839 |
| Aug 4, 2025 | $16.28 | $16.95 | $16.25 | $16.81 | +3.57% | 8,172,561 |
| Jul 28, 2025 | $15.88 | $16.53 | $15.77 | $16.23 | +2.20% | 8,481,188 |
| Jul 21, 2025 | $15.89 | $16.07 | $15.67 | $15.88 | +0.70% | 4,373,838 |
| Jul 14, 2025 | $16.00 | $16.22 | $15.69 | $15.77 | -1.62% | 8,177,468 |
| Jul 7, 2025 | $16.28 | $16.37 | $15.79 | $16.03 | -1.90% | 6,207,647 |
| Jun 30, 2025 | $15.94 | $16.38 | $15.66 | $16.34 | +1.11% | 5,301,858 |
| Jun 23, 2025 | $16.34 | $16.63 | $15.98 | $16.16 | -0.80% | 9,391,362 |
| Jun 16, 2025 | $16.18 | $16.41 | $15.85 | $16.29 | +1.05% | 7,126,852 |
| Jun 9, 2025 | $16.17 | $16.48 | $16.02 | $16.12 | -0.43% | 6,005,015 |
| Jun 2, 2025 | $15.78 | $16.30 | $15.65 | $16.19 | +1.76% | 11,284,772 |
| May 26, 2025 | $15.32 | $15.99 | $15.30 | $15.91 | +2.91% | 13,859,834 |
| May 19, 2025 | $16.02 | $16.19 | $15.28 | $15.46 | -4.27% | 10,185,808 |
| May 12, 2025 | $16.56 | $16.59 | $15.68 | $16.15 | -1.10% | 6,670,882 |
| May 5, 2025 | $16.15 | $16.54 | $15.81 | $16.33 | +0.80% | 6,246,404 |
| Apr 28, 2025 | $15.90 | $16.30 | $15.44 | $16.20 | +1.69% | 8,755,300 |
| Apr 21, 2025 | $16.01 | $16.36 | $15.73 | $15.93 | -0.99% | 5,038,988 |
| Apr 14, 2025 | $15.17 | $16.27 | $15.15 | $16.09 | +6.77% | 4,243,972 |
| Apr 7, 2025 | $15.80 | $16.25 | $13.96 | $15.07 | -6.86% | 11,983,322 |
| Mar 31, 2025 | $16.78 | $17.20 | $16.13 | $16.18 | -4.66% | 7,833,436 |
| Mar 24, 2025 | $16.96 | $17.28 | $16.68 | $16.97 | +0.65% | 11,200,765 |
| Mar 17, 2025 | $17.07 | $17.33 | $16.79 | $16.86 | -1.17% | 6,959,232 |
| Mar 10, 2025 | $17.06 | $17.37 | $16.52 | $17.06 | +0.53% | 7,391,079 |
| Mar 3, 2025 | $17.00 | $17.19 | $16.51 | $16.97 | +0.71% | 5,443,480 |
| Feb 24, 2025 | $16.00 | $17.06 | $15.91 | $16.85 | +5.58% | 6,074,841 |
| Feb 18, 2025 | $15.30 | $16.17 | $15.10 | $15.96 | +3.97% | 4,542,778 |
| Feb 10, 2025 | $15.51 | $15.72 | $15.15 | $15.35 | -1.10% | 4,770,506 |
| Feb 3, 2025 | $15.57 | $15.81 | $15.30 | $15.52 | -1.40% | 5,434,927 |
| Jan 27, 2025 | $16.10 | $16.51 | $15.63 | $15.74 | -1.87% | 7,068,086 |
| Jan 21, 2025 | $15.87 | $16.11 | $15.52 | $16.04 | +1.84% | 3,836,666 |
| Jan 13, 2025 | $15.14 | $15.96 | $15.02 | $15.75 | +3.62% | 4,318,505 |
| Jan 6, 2025 | $15.75 | $15.83 | $15.16 | $15.20 | -4.10% | 4,135,419 |
| Dec 30, 2024 | $15.94 | $15.99 | $15.62 | $15.85 | -0.56% | 3,650,585 |
| Dec 23, 2024 | $16.00 | $16.25 | $15.86 | $15.94 | -0.81% | 2,716,803 |
| Dec 16, 2024 | $16.87 | $17.19 | $15.34 | $16.07 | -4.91% | 10,064,482 |
| Dec 9, 2024 | $17.23 | $17.33 | $16.80 | $16.90 | -1.97% | 4,923,704 |
| Dec 2, 2024 | $17.41 | $17.51 | $17.00 | $17.24 | -1.54% | 4,675,751 |
| Nov 25, 2024 | $17.27 | $17.74 | $17.26 | $17.51 | +1.51% | 3,603,593 |
| Nov 18, 2024 | $17.00 | $17.35 | $16.82 | $17.25 | +0.29% | 4,931,742 |
| Nov 11, 2024 | $17.72 | $17.82 | $16.87 | $17.20 | -2.49% | 6,014,911 |
| Nov 4, 2024 | $17.52 | $18.22 | $17.38 | $17.64 | +1.03% | 6,876,627 |
| Oct 28, 2024 | $17.93 | $18.36 | $17.45 | $17.46 | -1.85% | 5,687,587 |
| Oct 21, 2024 | $18.68 | $18.68 | $17.73 | $17.79 | -4.92% | 3,869,078 |
| Oct 14, 2024 | $18.09 | $18.81 | $18.05 | $18.71 | +3.14% | 4,074,139 |
| Oct 7, 2024 | $18.15 | $18.30 | $17.94 | $18.14 | -0.17% | 4,769,287 |
| Sep 30, 2024 | $18.58 | $19.15 | $18.03 | $18.17 | -3.56% | 5,608,608 |
| Sep 23, 2024 | $18.92 | $19.04 | $18.63 | $18.84 | +0.59% | 4,417,819 |
| Sep 16, 2024 | $18.81 | $19.10 | $18.53 | $18.73 | +0.48% | 7,138,976 |
| Sep 9, 2024 | $18.22 | $18.66 | $18.10 | $18.64 | +2.14% | 5,294,135 |
| Sep 3, 2024 | $18.16 | $18.72 | $18.01 | $18.25 | -0.27% | 3,649,494 |
| Aug 26, 2024 | $18.34 | $18.68 | $18.02 | $18.30 | +0.72% | 5,591,161 |
| Aug 19, 2024 | $17.57 | $18.32 | $17.53 | $18.17 | +3.53% | 4,191,659 |
| Aug 12, 2024 | $17.12 | $17.64 | $16.79 | $17.55 | +1.80% | 4,542,233 |
| Aug 5, 2024 | $16.68 | $17.55 | $16.50 | $17.24 | +0.35% | 5,891,455 |
| Jul 29, 2024 | $18.06 | $18.10 | $17.01 | $17.18 | -4.66% | 7,912,572 |
| Jul 22, 2024 | $17.23 | $18.08 | $17.02 | $18.02 | +4.28% | 7,480,768 |
| Jul 15, 2024 | $16.97 | $17.63 | $16.83 | $17.28 | +2.67% | 5,679,708 |
| Jul 8, 2024 | $15.91 | $16.99 | $15.82 | $16.83 | +6.45% | 5,962,342 |
| Jul 1, 2024 | $15.83 | $15.93 | $15.57 | $15.81 | -0.38% | 2,692,784 |
| Jun 24, 2024 | $15.79 | $16.11 | $15.44 | $15.87 | +0.89% | 7,787,657 |
| Jun 17, 2024 | $15.25 | $15.76 | $15.11 | $15.73 | +2.95% | 5,655,182 |
| Jun 10, 2024 | $15.10 | $15.61 | $14.97 | $15.28 | +0.79% | 5,202,698 |
| Jun 3, 2024 | $15.45 | $15.46 | $14.93 | $15.16 | -1.24% | 5,333,461 |
| May 28, 2024 | $15.23 | $15.38 | $14.71 | $15.35 | +1.66% | 3,631,953 |
| May 20, 2024 | $15.70 | $15.78 | $15.07 | $15.10 | -3.76% | 3,403,830 |
| May 13, 2024 | $15.35 | $15.85 | $15.27 | $15.69 | +2.95% | 5,044,100 |
| May 6, 2024 | $15.31 | $15.52 | $14.91 | $15.24 | +0.07% | 4,910,258 |
| Apr 29, 2024 | $14.44 | $15.57 | $14.44 | $15.23 | +6.28% | 7,103,986 |
| Apr 22, 2024 | $14.50 | $14.71 | $14.23 | $14.33 | -1.17% | 4,631,555 |
| Apr 15, 2024 | $14.72 | $14.79 | $14.21 | $14.50 | -1.16% | 5,324,947 |
| Apr 8, 2024 | $15.12 | $15.39 | $14.57 | $14.67 | -2.59% | 5,812,056 |
| Apr 1, 2024 | $15.72 | $15.72 | $14.71 | $15.06 | -3.89% | 5,567,812 |
| Mar 25, 2024 | $15.09 | $15.68 | $14.96 | $15.67 | +4.33% | 6,029,180 |
| Mar 18, 2024 | $14.78 | $15.31 | $14.78 | $15.02 | +0.81% | 7,388,628 |
| Mar 11, 2024 | $14.81 | $14.97 | $14.50 | $14.90 | +0.61% | 13,440,124 |
| Mar 4, 2024 | $15.09 | $15.19 | $14.59 | $14.81 | -1.79% | 6,476,181 |
| Feb 26, 2024 | $14.75 | $15.08 | $14.52 | $15.08 | +1.96% | 7,367,781 |
| Feb 20, 2024 | $15.52 | $15.73 | $14.69 | $14.79 | -5.37% | 8,894,765 |
| Feb 12, 2024 | $15.97 | $16.15 | $15.25 | $15.63 | -2.19% | 6,411,067 |
| Feb 5, 2024 | $15.95 | $16.11 | $15.72 | $15.98 | -0.99% | 4,485,873 |
| Jan 29, 2024 | $16.31 | $16.52 | $15.92 | $16.14 | -1.22% | 5,547,322 |
| Jan 22, 2024 | $16.77 | $16.95 | $16.33 | $16.34 | -1.80% | 3,444,256 |
| Jan 16, 2024 | $16.97 | $17.04 | $16.28 | $16.64 | -1.94% | 3,080,807 |
| Jan 8, 2024 | $16.69 | $17.35 | $16.69 | $16.97 | +1.43% | 4,445,549 |
| Jan 2, 2024 | $17.13 | $17.56 | $16.59 | $16.73 | -2.85% | 4,348,572 |
| Dec 26, 2023 | $17.34 | $17.59 | $17.11 | $17.22 | -0.63% | 3,399,103 |
| Dec 18, 2023 | $17.43 | $17.52 | $17.04 | $17.33 | +0.81% | 4,798,844 |
| Dec 11, 2023 | $16.43 | $17.58 | $16.39 | $17.19 | +4.95% | 6,760,903 |
| Dec 4, 2023 | $16.39 | $16.85 | $16.20 | $16.38 | -0.36% | 6,244,977 |
| Nov 27, 2023 | $15.88 | $16.45 | $15.72 | $16.44 | +3.53% | 5,963,587 |
| Nov 20, 2023 | $15.25 | $15.92 | $15.09 | $15.88 | +3.79% | 3,495,024 |
| Nov 13, 2023 | $14.42 | $15.58 | $14.29 | $15.30 | +5.30% | 6,408,085 |
| Nov 6, 2023 | $14.88 | $14.93 | $14.30 | $14.53 | -2.74% | 3,656,475 |
| Oct 30, 2023 | $13.91 | $15.11 | $13.73 | $14.94 | +8.42% | 9,516,681 |
| Oct 23, 2023 | $13.94 | $14.26 | $13.68 | $13.78 | -1.92% | 5,107,253 |
| Oct 16, 2023 | $14.60 | $15.10 | $14.05 | $14.05 | -2.84% | 5,962,839 |
| Oct 9, 2023 | $14.14 | $14.96 | $14.14 | $14.46 | +1.40% | 4,232,644 |
| Oct 2, 2023 | $14.18 | $14.38 | $13.89 | $14.26 | -0.28% | 4,994,038 |
| Sep 25, 2023 | $14.79 | $14.85 | $14.07 | $14.30 | -3.77% | 5,845,753 |
| Sep 18, 2023 | $16.09 | $16.20 | $14.85 | $14.86 | -7.47% | 3,700,706 |
| Sep 11, 2023 | $16.58 | $16.58 | $15.92 | $16.06 | -2.73% | 4,648,466 |
| Sep 5, 2023 | $16.20 | $16.62 | $15.99 | $16.51 | +1.79% | 4,011,075 |
| Aug 28, 2023 | $15.85 | $16.38 | $15.85 | $16.22 | +2.40% | 3,603,076 |
| Aug 21, 2023 | $16.04 | $16.19 | $15.58 | $15.84 | -1.19% | 3,558,178 |
| Aug 14, 2023 | $16.32 | $16.60 | $15.92 | $16.03 | -2.32% | 4,934,080 |
| Aug 7, 2023 | $16.26 | $16.76 | $16.18 | $16.41 | +0.55% | 4,364,487 |
| Jul 31, 2023 | $16.59 | $16.91 | $16.02 | $16.32 | -1.21% | 8,351,175 |
| Jul 24, 2023 | $16.70 | $17.32 | $16.46 | $16.52 | -1.02% | 5,142,223 |
| Jul 17, 2023 | $15.91 | $16.89 | $15.73 | $16.69 | +4.18% | 5,923,872 |
| Jul 10, 2023 | $15.39 | $16.42 | $15.26 | $16.02 | +3.82% | 5,153,119 |
| Jul 3, 2023 | $15.50 | $16.02 | $15.32 | $15.43 | -0.06% | 4,190,241 |
| Jun 26, 2023 | $15.15 | $15.87 | $15.15 | $15.44 | +1.58% | 7,416,986 |
| Jun 20, 2023 | $16.27 | $16.34 | $15.18 | $15.20 | -7.15% | 5,470,263 |
| Jun 12, 2023 | $16.25 | $16.69 | $16.14 | $16.37 | +0.49% | 7,098,519 |
| Jun 5, 2023 | $16.14 | $16.61 | $15.81 | $16.29 | +0.99% | 4,464,084 |
| May 30, 2023 | $15.41 | $16.16 | $15.22 | $16.13 | +4.67% | 5,419,081 |
| May 22, 2023 | $15.93 | $16.21 | $15.09 | $15.41 | -3.02% | 4,195,973 |
| May 15, 2023 | $16.16 | $16.28 | $15.77 | $15.89 | -1.37% | 4,423,500 |
| May 8, 2023 | $16.33 | $16.41 | $15.78 | $16.11 | -1.35% | 4,851,093 |
| May 1, 2023 | $16.08 | $16.48 | $15.58 | $16.33 | +0.99% | 5,860,105 |
| Apr 24, 2023 | $16.03 | $16.22 | $15.46 | $16.17 | +0.94% | 3,402,444 |
| Apr 17, 2023 | $15.96 | $16.30 | $15.81 | $16.02 | +0.38% | 3,775,425 |
| Apr 10, 2023 | $16.46 | $16.73 | $15.81 | $15.96 | -3.51% | 4,564,121 |
| Apr 3, 2023 | $16.98 | $17.04 | $16.50 | $16.54 | -2.76% | 2,746,083 |
| Mar 27, 2023 | $16.96 | $17.02 | $16.50 | $17.01 | +1.25% | 4,486,624 |
| Mar 20, 2023 | $16.71 | $17.28 | $16.16 | $16.80 | +0.72% | 5,064,889 |
| Mar 13, 2023 | $16.19 | $17.21 | $16.16 | $16.68 | +3.03% | 6,717,607 |
| Mar 6, 2023 | $18.23 | $18.23 | $16.09 | $16.19 | -10.80% | 4,340,311 |
| Feb 27, 2023 | $17.80 | $18.19 | $17.44 | $18.15 | +3.01% | 4,556,154 |
| Feb 21, 2023 | $18.15 | $18.28 | $17.50 | $17.62 | -4.13% | 2,637,517 |
| Feb 13, 2023 | $17.91 | $18.54 | $17.91 | $18.38 | +2.68% | 4,351,640 |
| Feb 6, 2023 | $17.63 | $18.02 | $17.37 | $17.90 | +0.62% | 4,707,530 |
| Jan 30, 2023 | $17.69 | $18.35 | $17.58 | $17.79 | +0.06% | 4,069,568 |
| Jan 23, 2023 | $17.74 | $17.91 | $17.23 | $17.78 | +0.40% | 3,194,968 |
| Jan 17, 2023 | $17.56 | $17.93 | $17.24 | $17.71 | +1.14% | 3,096,992 |
| Jan 9, 2023 | $17.12 | $17.77 | $16.92 | $17.51 | +2.40% | 4,996,446 |
| Jan 3, 2023 | $16.45 | $17.16 | $16.02 | $17.10 | +5.49% | 3,148,922 |
| Dec 27, 2022 | $16.70 | $17.05 | $15.86 | $16.21 | -3.34% | 3,814,966 |
| Dec 19, 2022 | $16.78 | $17.05 | $16.21 | $16.77 | -0.36% | 4,207,998 |
| Dec 12, 2022 | $17.35 | $18.09 | $16.54 | $16.83 | -2.55% | 7,571,576 |
| Dec 5, 2022 | $17.15 | $17.41 | $16.88 | $17.27 | 0.00% | 3,530,623 |
| Nov 28, 2022 | $17.23 | $17.49 | $16.26 | $17.27 | -0.63% | 4,312,223 |
| Nov 21, 2022 | $17.47 | $17.72 | $17.02 | $17.38 | -0.06% | 2,353,838 |
| Nov 14, 2022 | $17.50 | $17.70 | $16.84 | $17.39 | -0.91% | 4,777,127 |
| Nov 7, 2022 | $16.60 | $17.74 | $16.31 | $17.55 | +5.79% | 5,226,434 |
| Oct 31, 2022 | $17.18 | $17.39 | $16.02 | $16.59 | -4.44% | 4,212,378 |
| Oct 24, 2022 | $16.16 | $17.39 | $16.03 | $17.36 | +7.69% | 4,073,668 |
| Oct 17, 2022 | $16.10 | $16.73 | $15.51 | $16.12 | +2.15% | 4,075,057 |
| Oct 10, 2022 | $15.59 | $16.40 | $14.98 | $15.78 | +2.00% | 5,437,580 |
| Oct 3, 2022 | $15.75 | $16.68 | $15.27 | $15.47 | -0.39% | 5,955,666 |
| Sep 26, 2022 | $17.16 | $17.16 | $15.00 | $15.53 | -10.13% | 7,341,921 |
| Sep 19, 2022 | $18.99 | $19.07 | $17.17 | $17.28 | -9.48% | 5,449,388 |
| Sep 12, 2022 | $19.68 | $19.88 | $18.64 | $19.09 | -2.20% | 6,843,840 |
| Sep 6, 2022 | $18.82 | $19.60 | $18.74 | $19.52 | +4.44% | 3,581,934 |
| Aug 29, 2022 | $20.00 | $20.00 | $18.57 | $18.69 | -6.78% | 6,979,209 |
| Aug 22, 2022 | $20.77 | $20.79 | $19.97 | $20.05 | -4.20% | 4,125,204 |
| Aug 15, 2022 | $21.15 | $21.36 | $20.71 | $20.93 | -1.23% | 5,165,081 |
| Aug 8, 2022 | $21.93 | $22.41 | $20.77 | $21.19 | -2.75% | 8,145,768 |
| Aug 1, 2022 | $22.56 | $22.65 | $21.56 | $21.79 | -3.88% | 2,038,390 |
| Jul 25, 2022 | $21.91 | $22.72 | $21.82 | $22.67 | +3.66% | 3,020,666 |
| Jul 18, 2022 | $21.94 | $21.94 | $21.33 | $21.87 | +0.41% | 2,212,845 |
| Jul 11, 2022 | $21.25 | $21.91 | $20.91 | $21.78 | +2.35% | 2,057,166 |
| Jul 5, 2022 | $20.91 | $21.66 | $20.71 | $21.28 | +0.52% | 2,975,264 |
| Jun 27, 2022 | $20.82 | $21.32 | $20.34 | $21.17 | +1.97% | 2,972,873 |
| Jun 21, 2022 | $20.21 | $21.20 | $20.21 | $20.76 | +2.93% | 3,955,104 |
| Jun 13, 2022 | $20.18 | $20.51 | $19.07 | $20.17 | -2.04% | 4,967,860 |
| Jun 6, 2022 | $21.56 | $21.80 | $20.39 | $20.59 | -3.47% | 2,846,515 |
| May 31, 2022 | $20.87 | $21.61 | $20.76 | $21.33 | +1.14% | 2,410,211 |
| May 23, 2022 | $20.47 | $21.12 | $19.93 | $21.09 | +3.84% | 2,316,345 |
| May 16, 2022 | $20.13 | $20.84 | $19.89 | $20.31 | +0.94% | 2,430,115 |
| May 9, 2022 | $19.86 | $20.18 | $18.96 | $20.12 | +0.45% | 2,910,581 |
| May 2, 2022 | $20.72 | $20.85 | $19.41 | $20.03 | -3.19% | 3,340,548 |
| Apr 25, 2022 | $22.07 | $22.15 | $20.60 | $20.69 | -6.51% | 3,179,412 |
| Apr 18, 2022 | $21.94 | $22.80 | $21.87 | $22.13 | +0.73% | 2,017,874 |
| Apr 11, 2022 | $21.69 | $22.35 | $21.41 | $21.97 | +1.24% | 2,087,664 |
| Apr 4, 2022 | $22.22 | $22.28 | $21.46 | $21.70 | -1.72% | 2,750,216 |
| Mar 28, 2022 | $21.74 | $22.54 | $21.41 | $22.08 | +1.89% | 2,896,001 |
| Mar 21, 2022 | $21.74 | $22.11 | $21.06 | $21.67 | -0.23% | 2,850,054 |
| Mar 14, 2022 | $21.22 | $21.92 | $20.57 | $21.72 | +2.45% | 4,909,587 |
| Mar 7, 2022 | $21.96 | $21.96 | $20.93 | $21.20 | -3.06% | 2,858,156 |
| Feb 28, 2022 | $21.71 | $21.98 | $21.01 | $21.87 | -0.27% | 3,128,347 |
| Feb 22, 2022 | $21.99 | $22.13 | $21.04 | $21.93 | +0.14% | 2,264,614 |
| Feb 14, 2022 | $22.50 | $22.58 | $21.77 | $21.90 | -2.41% | 4,155,457 |
| Feb 7, 2022 | $22.19 | $22.57 | $21.79 | $22.44 | +1.04% | 2,589,776 |
| Jan 31, 2022 | $22.68 | $23.14 | $21.86 | $22.21 | -2.97% | 3,050,356 |
| Jan 24, 2022 | $22.25 | $22.94 | $21.63 | $22.89 | +1.64% | 3,399,315 |
| Jan 18, 2022 | $23.75 | $23.95 | $22.51 | $22.52 | -5.38% | 2,345,673 |
| Jan 10, 2022 | $24.01 | $24.35 | $23.52 | $23.80 | -1.86% | 4,011,737 |
| Jan 3, 2022 | $24.94 | $25.03 | $23.98 | $24.25 | -2.30% | 4,167,921 |
| Dec 27, 2021 | $24.62 | $25.07 | $24.43 | $24.82 | +1.31% | 3,584,903 |
| Dec 20, 2021 | $23.77 | $24.71 | $23.17 | $24.50 | +2.08% | 2,152,962 |
| Dec 13, 2021 | $25.02 | $25.31 | $23.99 | $24.00 | -4.80% | 4,785,097 |
| Dec 6, 2021 | $25.10 | $26.06 | $25.07 | $25.21 | +1.61% | 3,014,192 |
| Nov 29, 2021 | $25.54 | $25.94 | $24.44 | $24.81 | -2.51% | 4,321,598 |
| Nov 22, 2021 | $26.00 | $26.34 | $25.30 | $25.45 | -1.78% | 2,145,849 |
| Nov 15, 2021 | $26.15 | $26.20 | $25.36 | $25.91 | -0.27% | 2,812,612 |
| Nov 8, 2021 | $26.78 | $26.91 | $25.80 | $25.98 | -2.29% | 2,125,411 |
| Nov 1, 2021 | $26.48 | $27.25 | $26.08 | $26.59 | 0.00% | 2,739,120 |
| Oct 25, 2021 | $26.21 | $26.95 | $26.07 | $26.59 | +1.37% | 3,634,355 |
| Oct 18, 2021 | $25.76 | $26.56 | $25.72 | $26.23 | +1.08% | 2,744,469 |
| Oct 11, 2021 | $25.23 | $26.33 | $25.14 | $25.95 | +2.65% | 2,699,764 |
| Oct 4, 2021 | $25.46 | $26.11 | $25.02 | $25.28 | -0.78% | 2,978,549 |
| Sep 27, 2021 | $24.91 | $25.78 | $24.51 | $25.48 | +2.49% | 4,058,539 |
| Sep 20, 2021 | $25.46 | $25.95 | $24.64 | $24.86 | -2.85% | 3,913,310 |
| Sep 13, 2021 | $26.30 | $27.41 | $25.49 | $25.59 | -2.55% | 6,099,330 |
| Sep 7, 2021 | $27.67 | $27.89 | $26.23 | $26.26 | -5.61% | 3,480,254 |
| Aug 30, 2021 | $26.85 | $28.00 | $26.57 | $27.82 | +4.12% | 3,542,822 |
| Aug 23, 2021 | $26.51 | $27.00 | $25.84 | $26.72 | +1.48% | 4,820,434 |
| Aug 16, 2021 | $26.87 | $27.02 | $25.53 | $26.33 | -2.19% | 3,827,198 |
| Aug 9, 2021 | $26.78 | $27.32 | $26.03 | $26.92 | +0.37% | 3,790,149 |
| Aug 2, 2021 | $26.16 | $27.21 | $25.42 | $26.82 | +3.07% | 4,256,537 |
| Jul 26, 2021 | $25.41 | $26.34 | $25.10 | $26.02 | +2.97% | 4,888,013 |
| Jul 19, 2021 | $24.33 | $25.68 | $24.08 | $25.27 | +2.72% | 4,738,534 |
| Jul 12, 2021 | $24.41 | $24.87 | $23.93 | $24.60 | +0.61% | 3,565,948 |
| Jul 6, 2021 | $24.07 | $24.46 | $23.60 | $24.45 | +1.58% | 4,122,408 |
| Jun 28, 2021 | $23.49 | $24.51 | $22.80 | $24.07 | +2.56% | 8,520,094 |
| Jun 21, 2021 | $24.98 | $25.23 | $22.92 | $23.47 | -5.55% | 36,553,701 |
| Jun 14, 2021 | $25.28 | $26.85 | $24.10 | $24.85 | -1.27% | 43,595,713 |
| Jun 7, 2021 | $24.00 | $25.56 | $23.98 | $25.17 | +5.31% | 11,629,769 |
| Jun 1, 2021 | $21.90 | $24.08 | $21.90 | $23.90 | +9.43% | 10,910,732 |
| May 24, 2021 | $21.61 | $22.32 | $21.39 | $21.84 | +1.72% | 21,502,312 |
| May 17, 2021 | $20.55 | $21.68 | $20.46 | $21.47 | +4.27% | 7,499,110 |
| May 10, 2021 | $20.28 | $20.79 | $19.90 | $20.59 | +1.63% | 6,061,520 |
| May 3, 2021 | $20.35 | $20.68 | $19.87 | $20.26 | +0.40% | 4,978,748 |
| Apr 26, 2021 | $19.50 | $20.55 | $19.45 | $20.18 | +3.17% | 7,236,751 |
| Apr 19, 2021 | $19.19 | $19.61 | $19.01 | $19.56 | +1.77% | 3,920,721 |
| Apr 12, 2021 | $18.50 | $19.46 | $18.41 | $19.22 | +3.50% | 3,926,906 |
| Apr 5, 2021 | $18.40 | $18.92 | $18.37 | $18.57 | +0.92% | 3,172,665 |
| Mar 29, 2021 | $18.44 | $18.52 | $18.03 | $18.40 | -0.49% | 2,340,805 |
| Mar 22, 2021 | $18.67 | $18.68 | $17.90 | $18.49 | -0.80% | 4,606,867 |
| Mar 15, 2021 | $18.15 | $18.97 | $17.98 | $18.64 | +2.14% | 3,902,563 |
| Mar 8, 2021 | $18.18 | $18.45 | $17.72 | $18.25 | +0.44% | 1,898,699 |
| Mar 1, 2021 | $18.31 | $19.05 | $17.81 | $18.17 | +0.44% | 1,715,988 |
| Feb 22, 2021 | $18.92 | $19.73 | $18.09 | $18.09 | -4.94% | 1,590,199 |
| Feb 16, 2021 | $18.91 | $19.05 | $18.27 | $19.03 | +0.48% | 1,677,207 |
| Feb 8, 2021 | $18.30 | $19.02 | $18.05 | $18.94 | +3.38% | 1,639,328 |
| Feb 1, 2021 | $18.03 | $18.62 | $17.95 | $18.32 | +1.61% | 1,291,239 |
| Jan 25, 2021 | $18.46 | $19.17 | $17.99 | $18.03 | -0.72% | 1,648,483 |
| Jan 19, 2021 | $18.58 | $18.59 | $18.05 | $18.16 | -2.26% | 818,790 |
| Jan 11, 2021 | $18.64 | $19.18 | $18.20 | $18.58 | -1.33% | 1,179,044 |
| Jan 4, 2021 | $19.68 | $19.76 | $18.52 | $18.83 | -3.83% | 1,334,736 |
| Dec 28, 2020 | $19.69 | $19.75 | $19.15 | $19.58 | -0.61% | 1,193,091 |
| Dec 21, 2020 | $19.50 | $19.86 | $18.45 | $19.70 | +1.03% | 1,423,585 |
| Dec 14, 2020 | $19.15 | $19.99 | $18.61 | $19.50 | +2.63% | 8,789,287 |
| Dec 7, 2020 | $18.42 | $19.10 | $18.30 | $19.00 | +3.60% | 1,454,794 |
| Nov 30, 2020 | $17.87 | $18.59 | $17.34 | $18.34 | +2.23% | 1,729,122 |
| Nov 23, 2020 | $17.55 | $18.40 | $17.22 | $17.94 | +2.51% | 1,235,603 |
| Nov 16, 2020 | $17.18 | $17.97 | $17.00 | $17.50 | +2.76% | 2,073,982 |
| Nov 9, 2020 | $16.63 | $17.34 | $16.56 | $17.03 | +3.40% | 2,030,169 |
| Nov 2, 2020 | $16.58 | $17.35 | $16.06 | $16.47 | -0.18% | 1,584,174 |
| Oct 26, 2020 | $16.75 | $16.99 | $16.26 | $16.50 | -1.61% | 1,377,988 |
| Oct 19, 2020 | $17.06 | $17.08 | $16.40 | $16.77 | -1.47% | 1,501,525 |
| Oct 12, 2020 | $16.91 | $17.03 | $16.63 | $17.02 | +1.55% | 2,306,947 |
| Oct 5, 2020 | $16.83 | $17.10 | $16.74 | $16.76 | -0.53% | 2,292,812 |
| Sep 28, 2020 | $16.55 | $17.01 | $16.30 | $16.85 | +1.57% | 1,876,286 |
| Sep 21, 2020 | $16.65 | $16.95 | $15.98 | $16.59 | -0.96% | 6,706,795 |
| Sep 17, 2020 | $16.50 | $16.90 | $15.90 | $16.75 | – | 10,467,377 |
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% |