Skip to main content

Blackstone Secured Lending Fund (NY: BXSL )

31.09 +0.28 (+0.89%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 23.18 23.34 23.07 23.26 916,131 +0.15(+0.66%)
May 05, 2023 22.81 23.29 22.81 23.11 519,772 +0.54(+2.39%)
May 04, 2023 22.70 22.83 22.42 22.57 931,559 -0.20(-0.87%)
May 03, 2023 22.87 23.13 22.75 22.77 482,730 +0.05(+0.24%)
May 02, 2023 23.22 23.35 22.34 22.71 1,307,351 -0.76(-3.26%)
May 01, 2023 23.28 23.52 23.23 23.48 756,746 +0.27(+1.16%)
Apr 28, 2023 22.92 23.28 22.84 23.21 590,035 +0.25(+1.10%)
Apr 27, 2023 23.08 23.34 22.89 22.96 887,075 +0.04(+0.16%)
Apr 26, 2023 22.87 23.17 22.84 22.92 586,908 -0.02(-0.08%)
Apr 25, 2023 22.98 23.16 22.89 22.94 605,514 -0.27(-1.16%)
Apr 24, 2023 23.02 23.25 22.89 23.21 510,670 +0.32(+1.42%)
Apr 21, 2023 22.90 23.04 22.78 22.89 409,727 -0.07(-0.31%)
Apr 20, 2023 23.09 23.21 22.74 22.96 494,723 -0.19(-0.82%)
Apr 19, 2023 22.94 23.20 22.72 23.15 594,299 +0.21(+0.90%)
Apr 18, 2023 22.94 23.02 22.76 22.94 502,371 +0.00(+0.00%)
Apr 17, 2023 22.96 23.01 22.71 22.94 614,935 +0.00(+0.00%)
Apr 14, 2023 22.93 23.00 22.67 22.94 1,123,172 +0.12(+0.51%)
Apr 13, 2023 22.67 22.88 22.56 22.82 509,208 +0.24(+1.08%)
Apr 12, 2023 22.42 22.65 22.33 22.58 1,159,920 +0.30(+1.33%)
Apr 11, 2023 22.30 22.35 21.97 22.28 701,075 +0.18(+0.81%)
Apr 10, 2023 22.08 22.19 21.95 22.10 622,962 +0.06(+0.29%)
Apr 06, 2023 21.64 22.07 21.59 22.04 635,447 +0.49(+2.30%)
Apr 05, 2023 21.62 21.72 21.43 21.54 664,083 -0.20(-0.91%)
Apr 04, 2023 22.18 22.28 21.51 21.74 1,041,214 -0.48(-2.15%)
Apr 03, 2023 22.44 22.62 22.13 22.22 795,960 -0.21(-0.92%)
Mar 31, 2023 22.32 22.63 22.28 22.43 611,547 +0.04(+0.16%)
Mar 30, 2023 22.89 22.89 22.26 22.39 716,667 -0.33(-1.47%)
Mar 29, 2023 22.50 22.76 22.39 22.72 931,153 +0.33(+1.49%)
Mar 28, 2023 22.15 22.41 22.09 22.39 705,888 +0.17(+0.75%)
Mar 27, 2023 22.06 22.32 21.93 22.22 785,730 +0.38(+1.72%)
Mar 24, 2023 22.07 22.08 21.42 21.85 929,016 -0.39(-1.73%)
Mar 23, 2023 22.32 22.50 22.03 22.23 1,357,452 +0.04(+0.20%)
Mar 22, 2023 22.00 22.51 21.93 22.19 1,488,128 +0.08(+0.36%)
Mar 21, 2023 21.80 22.29 21.70 22.11 1,313,610 +0.24(+1.08%)
Mar 20, 2023 21.88 21.94 21.63 21.87 1,428,669 -0.07(-0.32%)
Mar 17, 2023 21.95 22.03 21.64 21.94 2,396,358 +0.06(+0.28%)
Mar 16, 2023 21.50 22.06 21.37 21.88 718,224 +0.23(+1.05%)
Mar 15, 2023 21.48 21.92 21.31 21.66 1,727,977 -0.49(-2.21%)
Mar 14, 2023 21.59 22.37 21.55 22.15 1,697,371 +0.95(+4.50%)
Mar 13, 2023 21.01 21.42 20.67 21.19 1,537,136 -0.05(-0.25%)
Mar 10, 2023 21.93 22.02 21.15 21.24 2,340,424 -0.86(-3.88%)
Mar 09, 2023 22.45 22.76 22.08 22.10 1,389,418 -0.47(-2.09%)
Mar 08, 2023 22.58 22.71 22.16 22.57 1,524,891 -0.02(-0.08%)
Mar 07, 2023 22.98 22.98 22.47 22.59 996,967 -0.39(-1.68%)
Mar 06, 2023 22.64 23.06 22.58 22.98 1,463,560 +0.31(+1.35%)
Mar 03, 2023 22.78 22.81 22.51 22.67 1,053,271 -0.10(-0.42%)
Mar 02, 2023 22.54 22.88 22.54 22.77 1,436,266 +0.12(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.