Skip to main content

Blackstone Secured Lending Fund (NY: BXSL )

31.15 +0.34 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.24 21.53 21.07 21.53 2,037,574 +0.40(+1.91%)
Jan 30, 2023 21.01 21.38 20.89 21.13 2,533,778 +0.28(+1.34%)
Jan 27, 2023 20.69 20.92 20.52 20.85 1,255,868 +0.24(+1.15%)
Jan 26, 2023 20.49 20.68 20.35 20.61 924,428 +0.21(+1.03%)
Jan 25, 2023 20.44 20.48 20.21 20.40 591,933 -0.06(-0.30%)
Jan 24, 2023 20.57 20.67 20.29 20.46 709,000 -0.05(-0.26%)
Jan 23, 2023 20.35 20.57 20.25 20.52 680,365 +0.19(+0.95%)
Jan 20, 2023 20.32 20.34 20.15 20.32 661,085 -0.03(-0.13%)
Jan 19, 2023 20.46 20.46 20.14 20.35 545,532 -0.11(-0.56%)
Jan 18, 2023 20.83 20.91 20.43 20.46 788,627 -0.29(-1.39%)
Jan 17, 2023 20.71 20.83 20.70 20.75 828,712 +0.04(+0.21%)
Jan 13, 2023 20.57 20.79 20.50 20.71 1,002,330 +0.14(+0.68%)
Jan 12, 2023 20.53 20.70 20.36 20.57 973,654 +0.04(+0.21%)
Jan 11, 2023 20.39 20.58 20.22 20.53 923,746 +0.48(+2.40%)
Jan 10, 2023 19.79 20.09 19.79 20.04 409,370 +0.30(+1.51%)
Jan 09, 2023 19.83 19.87 19.70 19.75 544,698 +0.05(+0.27%)
Jan 06, 2023 19.61 19.88 19.40 19.69 1,119,821 +0.21(+1.08%)
Jan 05, 2023 19.55 19.70 19.35 19.48 514,973 -0.16(-0.80%)
Jan 04, 2023 19.81 19.94 19.54 19.64 898,282 +0.08(+0.40%)
Jan 03, 2023 19.69 19.80 19.54 19.56 532,344 +0.00(+0.00%)
Dec 30, 2022 19.65 19.78 19.33 19.56 1,291,082 -0.12(-0.62%)
Dec 29, 2022 19.53 19.74 19.48 19.69 1,188,880 +0.25(+1.31%)
Dec 28, 2022 19.41 19.69 19.26 19.43 954,469 -0.04(-0.22%)
Dec 27, 2022 19.62 19.63 19.27 19.47 909,274 -0.08(-0.39%)
Dec 23, 2022 19.18 19.64 19.18 19.55 852,888 +0.39(+2.05%)
Dec 22, 2022 19.09 19.18 18.99 19.16 785,842 -0.07(-0.35%)
Dec 21, 2022 19.23 19.44 19.19 19.23 693,469 +0.07(+0.36%)
Dec 20, 2022 19.01 19.32 18.99 19.16 933,444 +0.07(+0.36%)
Dec 19, 2022 19.45 19.45 18.98 19.09 1,157,503 -0.29(-1.50%)
Dec 16, 2022 19.53 19.62 19.19 19.38 1,454,770 -0.32(-1.64%)
Dec 15, 2022 19.76 19.79 19.56 19.70 1,510,124 -0.01(-0.04%)
Dec 14, 2022 19.94 20.01 19.53 19.71 1,490,646 -0.14(-0.73%)
Dec 13, 2022 20.28 20.63 19.80 19.86 977,375 -0.06(-0.30%)
Dec 12, 2022 19.90 19.99 19.77 19.92 462,819 +0.05(+0.26%)
Dec 09, 2022 19.77 19.99 19.77 19.87 423,033 +0.03(+0.13%)
Dec 08, 2022 19.93 20.05 19.78 19.84 708,649 -0.05(-0.26%)
Dec 07, 2022 19.89 20.07 19.84 19.89 920,724 -0.06(-0.30%)
Dec 06, 2022 20.08 20.17 19.83 19.95 774,844 -0.09(-0.47%)
Dec 05, 2022 20.18 20.33 19.99 20.05 663,893 -0.14(-0.68%)
Dec 02, 2022 20.11 20.37 20.11 20.18 884,556 -0.09(-0.46%)
Dec 01, 2022 20.50 20.55 20.14 20.28 771,755 -0.13(-0.63%)
Nov 30, 2022 20.45 20.53 20.17 20.40 986,779 +0.06(+0.29%)
Nov 29, 2022 20.22 20.44 20.10 20.34 680,798 +0.13(+0.63%)
Nov 28, 2022 20.16 20.41 20.11 20.22 601,820 -0.12(-0.59%)
Nov 25, 2022 20.40 20.51 20.22 20.34 564,610 -0.19(-0.91%)
Nov 23, 2022 20.54 20.75 20.41 20.52 586,900 -0.03(-0.17%)
Nov 22, 2022 20.45 20.73 20.40 20.56 1,147,006 +0.17(+0.84%)
Nov 21, 2022 20.28 20.40 19.99 20.39 1,248,298 +0.03(+0.17%)
Nov 18, 2022 20.57 20.60 20.31 20.35 687,177 +0.03(+0.17%)
Nov 17, 2022 20.31 20.49 20.19 20.32 799,995 -0.06(-0.29%)
Nov 16, 2022 20.58 20.78 20.37 20.38 976,467 -0.35(-1.69%)
Nov 15, 2022 20.67 21.04 20.54 20.73 924,246 +0.36(+1.76%)
Nov 14, 2022 20.32 20.71 20.31 20.37 819,896 -0.09(-0.42%)
Nov 11, 2022 20.47 20.65 20.31 20.45 1,353,826 +0.17(+0.84%)
Nov 10, 2022 20.88 20.92 20.18 20.28 1,854,106 +0.60(+3.03%)
Nov 09, 2022 19.90 20.05 19.64 19.69 649,830 -0.26(-1.32%)
Nov 08, 2022 19.85 20.03 19.72 19.95 457,708 +0.08(+0.39%)
Nov 07, 2022 19.78 19.97 19.69 19.88 665,256 +0.10(+0.52%)
Nov 04, 2022 19.67 19.96 19.44 19.77 744,615 +0.26(+1.31%)
Nov 03, 2022 19.39 19.62 19.30 19.52 716,542 +0.13(+0.66%)
Nov 02, 2022 19.76 19.39 19.39 1,034,844 -0.52(-2.61%)
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.