Skip to main content

Blackstone Secured Lending Fund (NY: BXSL )

30.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 22.67 22.76 22.50 22.64 1,175,860 -0.03(-0.12%)
Feb 28, 2023 22.76 23.02 22.50 22.67 1,319,529 -0.07(-0.31%)
Feb 27, 2023 22.28 23.06 22.24 22.74 2,140,936 +0.60(+2.73%)
Feb 24, 2023 21.88 22.23 21.80 22.14 1,411,379 +0.11(+0.48%)
Feb 23, 2023 21.72 22.11 21.72 22.03 1,293,573 +0.35(+1.61%)
Feb 22, 2023 21.62 21.85 21.62 21.68 539,882 +0.02(+0.08%)
Feb 21, 2023 21.71 21.86 21.59 21.66 622,852 -0.12(-0.56%)
Feb 17, 2023 21.75 21.87 21.71 21.79 589,412 +0.04(+0.16%)
Feb 16, 2023 21.36 21.88 21.36 21.75 1,404,660 +0.20(+0.93%)
Feb 15, 2023 21.45 21.62 21.32 21.55 1,004,037 -0.03(-0.12%)
Feb 14, 2023 21.75 21.80 21.57 21.58 737,726 -0.21(-0.96%)
Feb 13, 2023 21.43 21.81 21.34 21.79 2,174,046 +0.52(+2.43%)
Feb 10, 2023 21.21 21.38 21.21 21.27 830,062 +0.05(+0.25%)
Feb 09, 2023 21.39 21.45 21.17 21.22 636,159 -0.10(-0.45%)
Feb 08, 2023 21.40 21.58 21.27 21.31 925,035 -0.25(-1.14%)
Feb 07, 2023 21.31 21.56 21.26 21.56 1,735,675 +0.18(+0.82%)
Feb 06, 2023 21.45 21.45 21.23 21.38 994,175 -0.08(-0.37%)
Feb 03, 2023 21.66 21.66 21.45 21.46 947,282 -0.29(-1.33%)
Feb 02, 2023 21.55 21.82 21.46 21.75 2,315,936 +0.06(+0.28%)
Feb 01, 2023 21.45 21.79 21.38 21.69 1,667,829 +0.16(+0.73%)
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%)
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.