Skip to main content

Blackstone Secured Lending Fund (NY: BXSL )

30.15 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 24.86 25.15 24.85 25.03 614,593 +0.22(+0.87%)
Aug 30, 2023 24.92 25.06 24.82 24.82 593,146 -0.07(-0.29%)
Aug 29, 2023 24.83 24.95 24.70 24.89 761,095 +0.15(+0.62%)
Aug 28, 2023 24.52 24.79 24.52 24.73 433,733 +0.26(+1.07%)
Aug 25, 2023 24.45 24.56 24.37 24.47 344,223 +0.04(+0.18%)
Aug 24, 2023 24.49 24.64 24.41 24.43 415,618 -0.04(-0.15%)
Aug 23, 2023 24.33 24.68 24.27 24.46 992,776 +0.20(+0.82%)
Aug 22, 2023 24.52 24.54 24.19 24.27 873,125 -0.25(-1.03%)
Aug 21, 2023 24.55 24.66 24.27 24.52 713,329 +0.00(+0.00%)
Aug 18, 2023 24.38 24.72 24.18 24.52 844,478 +0.12(+0.48%)
Aug 17, 2023 24.84 24.88 24.35 24.40 1,102,532 -0.32(-1.31%)
Aug 16, 2023 24.50 24.77 24.46 24.73 824,039 +0.21(+0.84%)
Aug 15, 2023 24.59 24.64 24.41 24.52 793,132 -0.08(-0.33%)
Aug 14, 2023 24.63 24.73 24.44 24.60 1,102,938 +0.10(+0.40%)
Aug 11, 2023 24.52 24.83 24.47 24.50 1,780,831 +0.09(+0.37%)
Aug 10, 2023 24.42 24.62 24.17 24.41 5,626,197 -1.50(-5.80%)
Aug 09, 2023 25.67 26.22 25.60 25.91 1,283,114 +0.33(+1.30%)
Aug 08, 2023 25.51 25.68 25.23 25.58 507,168 +0.07(+0.28%)
Aug 07, 2023 25.54 25.73 25.45 25.51 498,875 +0.04(+0.14%)
Aug 04, 2023 25.16 25.57 25.11 25.47 430,689 +0.46(+1.84%)
Aug 03, 2023 25.24 25.35 24.91 25.01 808,208 -0.25(-1.00%)
Aug 02, 2023 25.41 25.41 25.25 25.27 368,111 -0.20(-0.78%)
Aug 01, 2023 25.54 25.63 25.33 25.46 416,278 -0.15(-0.60%)
Jul 31, 2023 25.79 25.79 25.43 25.62 570,706 -0.11(-0.42%)
Jul 28, 2023 25.45 25.72 25.36 25.72 585,203 +0.31(+1.20%)
Jul 27, 2023 25.67 25.78 25.35 25.42 683,317 -0.25(-0.98%)
Jul 26, 2023 25.22 25.67 25.22 25.67 810,284 +0.51(+2.04%)
Jul 25, 2023 25.33 25.54 25.15 25.16 693,971 -0.18(-0.71%)
Jul 24, 2023 25.11 25.41 25.09 25.34 717,345 +0.24(+0.97%)
Jul 21, 2023 24.94 25.21 24.84 25.09 453,152 +0.21(+0.83%)
Jul 20, 2023 24.78 25.09 24.60 24.89 624,513 +0.10(+0.40%)
Jul 19, 2023 25.09 25.24 24.73 24.79 607,198 -0.30(-1.18%)
Jul 18, 2023 24.99 25.29 24.97 25.09 602,119 +0.22(+0.87%)
Jul 17, 2023 24.85 25.00 24.77 24.87 445,019 -0.05(-0.22%)
Jul 14, 2023 24.62 25.06 24.62 24.92 847,728 +0.32(+1.32%)
Jul 13, 2023 24.84 24.86 24.58 24.60 606,670 -0.13(-0.51%)
Jul 12, 2023 24.56 24.80 24.45 24.73 881,568 +0.37(+1.52%)
Jul 11, 2023 24.09 24.38 24.08 24.36 616,120 +0.33(+1.39%)
Jul 10, 2023 24.31 24.38 23.98 24.02 475,583 -0.29(-1.19%)
Jul 07, 2023 24.33 24.54 24.28 24.31 430,190 -0.01(-0.04%)
Jul 06, 2023 24.27 24.34 24.07 24.32 439,707 -0.02(-0.07%)
Jul 05, 2023 24.38 24.51 24.23 24.34 531,092 -0.05(-0.18%)
Jul 03, 2023 24.64 24.64 24.34 24.38 344,025 -0.26(-1.06%)
Jun 30, 2023 24.53 24.73 24.37 24.64 668,796 +0.14(+0.59%)
Jun 29, 2023 24.18 24.54 24.00 24.50 763,212 +0.35(+1.45%)
Jun 28, 2023 24.19 24.32 24.03 24.15 2,784,653 +0.11(+0.44%)
Jun 27, 2023 23.91 24.39 23.83 24.04 884,603 +0.13(+0.55%)
Jun 26, 2023 23.74 24.04 23.62 23.91 674,374 +0.18(+0.74%)
Jun 23, 2023 23.47 23.83 23.39 23.74 4,856,431 +0.08(+0.33%)
Jun 22, 2023 23.77 23.80 23.58 23.66 587,451 -0.04(-0.15%)
Jun 21, 2023 23.26 23.77 23.13 23.69 1,130,278 +0.61(+2.66%)
Jun 20, 2023 22.80 23.17 22.80 23.08 601,999 +0.33(+1.47%)
Jun 16, 2023 22.89 23.07 22.74 22.74 617,406 -0.21(-0.92%)
Jun 15, 2023 22.88 23.17 22.83 22.95 1,425,164 -0.03(-0.11%)
Jun 14, 2023 23.20 23.21 22.88 22.98 743,970 -0.21(-0.91%)
Jun 13, 2023 22.95 23.22 22.95 23.19 495,705 +0.24(+1.03%)
Jun 12, 2023 22.88 23.02 22.80 22.95 495,892 +0.11(+0.46%)
Jun 09, 2023 22.89 22.96 22.78 22.85 317,037 -0.05(-0.23%)
Jun 08, 2023 22.90 22.98 22.76 22.90 602,167 -0.09(-0.38%)
Jun 07, 2023 23.02 23.11 22.88 22.99 406,019 +0.09(+0.38%)
Jun 06, 2023 22.90 23.07 22.80 22.90 656,334 -0.03(-0.11%)
Jun 05, 2023 22.82 22.96 22.65 22.93 373,208 +0.13(+0.58%)
Jun 02, 2023 22.67 22.92 22.63 22.80 441,713 +0.26(+1.17%)
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.