Skip to main content

Blackstone Secured Lending Fund (NY: BXSL )

31.15 +0.34 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.29 26.29 25.95 25.97 716,276 -0.19(-0.73%)
Sep 28, 2023 25.80 26.29 25.69 26.16 957,988 +0.41(+1.58%)
Sep 27, 2023 26.10 26.28 25.69 25.75 1,039,448 -0.18(-0.71%)
Sep 26, 2023 25.98 26.16 25.88 25.94 866,333 -0.11(-0.42%)
Sep 25, 2023 25.76 26.09 25.96 26.05 996,432 +0.20(+0.79%)
Sep 22, 2023 25.61 26.02 25.58 25.85 638,202 +0.28(+1.08%)
Sep 21, 2023 26.11 26.11 25.56 25.57 826,518 -0.60(-2.29%)
Sep 20, 2023 26.15 26.27 26.07 26.17 672,794 +0.06(+0.25%)
Sep 19, 2023 26.05 26.16 25.97 26.10 548,805 +0.06(+0.21%)
Sep 18, 2023 25.93 26.21 25.80 26.05 566,923 +0.18(+0.68%)
Sep 15, 2023 25.94 25.94 25.73 25.87 435,887 -0.04(-0.14%)
Sep 14, 2023 25.97 26.04 25.75 25.91 637,888 +0.07(+0.29%)
Sep 13, 2023 25.78 25.92 25.72 25.84 504,690 +0.16(+0.61%)
Sep 12, 2023 25.59 25.83 25.57 25.68 536,286 +0.11(+0.43%)
Sep 11, 2023 25.48 25.71 25.33 25.57 586,447 +0.18(+0.73%)
Sep 08, 2023 25.15 25.43 25.08 25.38 555,596 +0.24(+0.95%)
Sep 07, 2023 25.00 25.18 24.95 25.14 509,506 +0.10(+0.41%)
Sep 06, 2023 25.30 25.38 24.90 25.04 1,144,953 -0.23(-0.91%)
Sep 05, 2023 25.85 25.93 25.23 25.27 880,911 -0.61(-2.35%)
Sep 01, 2023 25.67 25.93 25.63 25.88 667,264 +0.23(+0.90%)
Aug 31, 2023 25.48 25.77 25.47 25.65 599,726 +0.22(+0.87%)
Aug 30, 2023 25.54 25.68 25.43 25.43 578,798 -0.07(-0.29%)
Aug 29, 2023 25.45 25.57 25.31 25.50 742,683 +0.16(+0.62%)
Aug 28, 2023 25.13 25.40 25.13 25.35 423,241 +0.27(+1.07%)
Aug 25, 2023 25.06 25.17 24.98 25.08 335,896 +0.05(+0.18%)
Aug 24, 2023 25.10 25.25 25.02 25.03 405,564 -0.04(-0.15%)
Aug 23, 2023 24.93 25.29 24.87 25.07 968,760 +0.20(+0.82%)
Aug 22, 2023 25.13 25.15 24.79 24.87 852,003 -0.26(-1.03%)
Aug 21, 2023 25.16 25.27 24.88 25.13 696,073 +0.00(+0.00%)
Aug 18, 2023 24.99 25.33 24.78 25.13 824,049 +0.12(+0.48%)
Aug 17, 2023 25.46 25.49 24.95 25.01 1,075,861 -0.33(-1.31%)
Aug 16, 2023 25.11 25.38 25.07 25.34 804,105 +0.21(+0.84%)
Aug 15, 2023 25.20 25.25 25.01 25.13 773,945 -0.08(-0.33%)
Aug 14, 2023 25.24 25.34 25.04 25.21 1,076,256 +0.10(+0.40%)
Aug 11, 2023 25.13 25.45 25.08 25.11 1,737,751 +0.09(+0.37%)
Aug 10, 2023 25.02 25.23 24.77 25.01 5,490,094 -1.54(-5.80%)
Aug 09, 2023 26.31 26.87 26.23 26.56 1,252,074 +0.34(+1.30%)
Aug 08, 2023 26.14 26.32 25.85 26.21 494,899 +0.07(+0.28%)
Aug 07, 2023 26.17 26.37 26.09 26.14 486,807 +0.04(+0.14%)
Aug 04, 2023 25.78 26.21 25.73 26.10 420,270 +0.47(+1.84%)
Aug 03, 2023 25.86 25.97 25.53 25.63 788,656 -0.26(-1.00%)
Aug 02, 2023 26.04 26.04 25.87 25.89 359,206 -0.20(-0.78%)
Aug 01, 2023 26.18 26.26 25.96 26.09 406,207 -0.16(-0.60%)
Jul 31, 2023 26.43 26.43 26.06 26.25 556,900 -0.11(-0.42%)
Jul 28, 2023 26.08 26.36 25.98 26.36 571,046 +0.31(+1.21%)
Jul 27, 2023 26.31 26.42 25.97 26.05 666,787 -0.26(-0.98%)
Jul 26, 2023 25.85 26.31 25.85 26.31 790,682 +0.53(+2.04%)
Jul 25, 2023 25.96 26.18 25.77 25.78 677,183 -0.18(-0.71%)
Jul 24, 2023 25.73 26.04 25.72 25.97 699,991 +0.25(+0.97%)
Jul 21, 2023 25.56 25.84 25.45 25.72 442,190 +0.21(+0.83%)
Jul 20, 2023 25.39 25.71 25.21 25.50 609,406 +0.10(+0.40%)
Jul 19, 2023 25.71 25.87 25.35 25.40 592,510 -0.30(-1.18%)
Jul 18, 2023 25.61 25.92 25.59 25.71 587,553 +0.22(+0.87%)
Jul 17, 2023 25.47 25.62 25.38 25.49 434,253 -0.06(-0.22%)
Jul 14, 2023 25.23 25.68 25.23 25.54 827,220 +0.33(+1.32%)
Jul 13, 2023 25.46 25.48 25.19 25.21 591,994 -0.13(-0.51%)
Jul 12, 2023 25.17 25.41 25.06 25.34 860,242 +0.38(+1.52%)
Jul 11, 2023 24.69 24.99 24.67 24.96 601,215 +0.34(+1.39%)
Jul 10, 2023 24.91 24.98 24.57 24.62 464,078 -0.30(-1.19%)
Jul 07, 2023 24.93 25.15 24.89 24.91 419,783 -0.01(-0.04%)
Jul 06, 2023 24.87 24.94 24.67 24.92 429,070 -0.02(-0.07%)
Jul 05, 2023 24.99 25.12 24.83 24.94 518,245 -0.05(-0.18%)
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.