Skip to main content

Blackstone Secured Lending Fund (NY: BXSL )

31.16 +0.35 (+1.14%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.95 31.00 30.62 30.81 1,164,469 +0.16(+0.52%)
Mar 26, 2024 30.78 30.93 30.54 30.65 1,155,613 +0.07(+0.22%)
Mar 25, 2024 30.44 30.86 30.29 30.58 1,588,236 +0.41(+1.36%)
Mar 22, 2024 30.18 30.18 29.96 30.17 798,511 +0.01(+0.03%)
Mar 21, 2024 30.00 30.26 29.85 30.16 914,657 +0.26(+0.88%)
Mar 20, 2024 29.77 29.98 29.66 29.90 733,498 +0.13(+0.43%)
Mar 19, 2024 29.88 29.88 29.62 29.77 595,953 +0.00(+0.00%)
Mar 18, 2024 29.67 29.97 29.58 29.77 801,083 +0.13(+0.43%)
Mar 15, 2024 29.52 29.74 29.33 29.65 995,762 +0.23(+0.80%)
Mar 14, 2024 30.16 30.19 29.30 29.41 1,526,797 -0.73(-2.43%)
Mar 13, 2024 30.01 30.29 30.01 30.14 1,063,843 +0.14(+0.45%)
Mar 12, 2024 29.83 30.02 29.72 30.01 749,060 +0.27(+0.92%)
Mar 11, 2024 29.65 29.88 29.52 29.73 653,375 +0.09(+0.30%)
Mar 08, 2024 29.56 29.95 29.51 29.65 862,340 +0.19(+0.63%)
Mar 07, 2024 29.35 29.55 29.26 29.46 846,312 +0.18(+0.60%)
Mar 06, 2024 29.17 29.64 29.17 29.28 947,159 +0.29(+1.01%)
Mar 05, 2024 29.09 29.24 28.93 28.99 1,014,059 +0.02(+0.07%)
Mar 04, 2024 29.02 29.08 28.82 28.97 945,996 +0.05(+0.17%)
Mar 01, 2024 28.83 28.96 28.64 28.92 815,355 +0.05(+0.17%)
Feb 29, 2024 28.78 28.91 28.54 28.87 1,043,252 -0.03(-0.10%)
Feb 28, 2024 29.26 29.49 28.88 28.90 1,079,623 -0.30(-1.04%)
Feb 27, 2024 29.10 29.26 28.76 29.21 1,147,761 +0.20(+0.71%)
Feb 26, 2024 29.15 29.18 28.92 29.00 790,578 -0.04(-0.13%)
Feb 23, 2024 28.88 29.17 28.78 29.04 853,008 +0.22(+0.78%)
Feb 22, 2024 28.65 28.83 28.61 28.82 544,482 +0.28(+0.99%)
Feb 21, 2024 28.35 28.58 28.34 28.53 520,760 +0.15(+0.52%)
Feb 20, 2024 28.29 28.55 28.11 28.39 1,178,160 -0.26(-0.92%)
Feb 16, 2024 28.54 28.72 28.42 28.65 682,359 +0.12(+0.41%)
Feb 15, 2024 28.21 28.54 28.21 28.53 934,704 +0.33(+1.18%)
Feb 14, 2024 28.17 28.30 27.93 28.20 873,068 +0.17(+0.59%)
Feb 13, 2024 27.66 28.24 27.47 28.04 1,159,282 +0.16(+0.56%)
Feb 12, 2024 27.72 27.98 27.69 27.88 647,554 +0.19(+0.67%)
Feb 09, 2024 27.86 27.86 27.53 27.69 846,223 -0.05(-0.18%)
Feb 08, 2024 27.56 27.81 27.49 27.74 853,225 +0.12(+0.42%)
Feb 07, 2024 27.34 27.73 27.31 27.63 816,247 +0.34(+1.25%)
Feb 06, 2024 27.50 27.52 27.10 27.28 1,294,288 -0.18(-0.64%)
Feb 05, 2024 27.90 27.95 27.36 27.46 1,666,051 -0.45(-1.61%)
Feb 02, 2024 27.74 27.99 27.65 27.91 961,690 +0.17(+0.60%)
Feb 01, 2024 27.93 28.00 27.43 27.74 1,385,360 -0.17(-0.59%)
Jan 31, 2024 28.03 28.17 27.90 27.91 1,204,760 -0.29(-1.04%)
Jan 30, 2024 28.05 28.35 28.05 28.20 985,488 +0.16(+0.56%)
Jan 29, 2024 28.00 28.23 27.88 28.05 845,040 +0.13(+0.45%)
Jan 26, 2024 27.80 27.99 27.76 27.92 759,487 +0.26(+0.95%)
Jan 25, 2024 27.80 27.93 27.60 27.66 1,163,535 -0.14(-0.49%)
Jan 24, 2024 27.76 28.01 27.73 27.79 1,053,567 -0.05(-0.18%)
Jan 23, 2024 27.82 27.88 27.66 27.84 989,497 +0.02(+0.07%)
Jan 22, 2024 27.61 27.85 27.58 27.82 844,266 +0.26(+0.96%)
Jan 19, 2024 27.67 27.67 27.40 27.56 698,167 -0.02(-0.07%)
Jan 18, 2024 27.61 27.62 27.30 27.58 787,414 +0.04(+0.14%)
Jan 17, 2024 27.31 27.58 27.28 27.54 820,331 +0.20(+0.71%)
Jan 16, 2024 27.38 27.53 27.24 27.34 851,868 -0.25(-0.92%)
Jan 12, 2024 27.68 27.71 27.57 27.60 1,235,016 +0.10(+0.35%)
Jan 11, 2024 27.73 27.73 27.37 27.50 1,698,847 -0.23(-0.84%)
Jan 10, 2024 27.80 28.05 27.73 27.73 1,842,314 -0.07(-0.25%)
Jan 09, 2024 27.95 28.03 27.78 27.80 1,035,421 -0.20(-0.70%)
Jan 08, 2024 27.85 28.06 27.75 28.00 746,420 +0.25(+0.91%)
Jan 05, 2024 28.01 28.11 27.64 27.74 1,172,335 -0.26(-0.94%)
Jan 04, 2024 27.27 28.07 27.27 28.01 1,935,964 +0.73(+2.68%)
Jan 03, 2024 27.25 27.44 27.09 27.27 1,078,106 +0.09(+0.32%)
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.