Blackstone Secured Lending Fund Common Shares of Beneficial Interest (BXSL)

25.66
-0.28 (-1.08%)
NYSE · Last Trade: Feb 1st, 3:50 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackstone Secured Lending Fund Common Shares of Beneficial Interest (BXSL)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202625.9025.9825.5825.661,695,75025.66
1/29/202626.1226.2825.8225.941,452,75825.94
1/28/202626.2626.5026.0226.041,260,70626.04
1/27/202625.9426.4625.8726.262,183,04926.26
1/26/202626.0726.1825.8026.032,477,20426.03
1/23/202626.6026.7326.0026.112,669,17926.11
1/22/202626.5026.9426.5026.691,937,26126.69
1/21/202626.1026.5726.1026.461,493,35726.46
1/20/202626.2726.2725.9026.081,599,32426.08
1/16/202626.2826.6526.0326.512,030,54726.51
1/15/202626.2926.4326.0026.371,411,93226.37
1/14/202625.8626.2125.5626.201,800,86126.20
1/13/202626.1526.2225.6225.801,844,27025.80
1/12/202626.2226.3226.0226.071,135,70426.07
1/09/202626.4826.5826.1026.281,294,06026.28
1/08/202625.5426.5125.5226.351,991,63426.35
1/07/202626.3226.4625.4225.563,372,79525.56
1/06/202626.9827.0426.3526.571,471,29126.57
1/05/202626.8527.0726.5926.981,900,99626.98
1/02/202626.3926.7126.0526.581,791,17626.58
12/31/202526.3826.6026.1826.332,967,26726.33
12/30/202527.1227.3327.1127.201,723,35226.43
12/29/202527.1027.4927.0927.122,040,63826.35
12/26/202527.0027.2827.0027.241,209,59026.47
12/24/202526.8927.0926.8227.08742,63426.31
12/23/202527.1327.2326.8526.921,621,09326.16
12/22/202527.4027.4827.0127.111,938,90926.34
12/19/202527.4127.6127.2027.378,077,86526.60
12/18/202527.6627.9327.4227.512,125,73526.73
12/17/202527.8528.1127.7027.741,931,09326.95
12/16/202528.1128.3027.7427.842,050,39327.05
12/15/202528.5028.5927.9628.111,849,60327.31
12/12/202528.1928.4128.0928.17993,25027.37
12/11/202528.3828.5328.0328.081,180,48927.29
12/10/202528.4328.5728.3228.341,495,43527.54
12/09/202528.2928.4528.1528.391,334,68427.59
12/08/202528.3528.4828.2328.271,040,22727.47
12/05/202528.1928.5828.1128.311,480,28727.51
12/04/202528.1028.3028.0328.261,518,81027.46
12/03/202527.5528.0927.5528.091,374,45827.29
12/02/202527.8527.8527.1927.441,781,68026.66
12/01/202527.5027.8227.4827.611,408,89526.83
11/28/202527.7027.8227.5227.59712,18326.81
11/26/202527.3627.6827.2927.491,453,07526.71
11/25/202526.9027.3426.8427.241,517,07026.47
11/24/202526.5826.8826.4126.871,313,92926.11
11/21/202526.0526.7225.9926.551,440,46225.80
11/20/202526.4426.7225.8126.152,566,36125.41
11/19/202526.2026.6826.1426.311,315,18225.57
11/18/202526.0326.4025.8126.291,457,85325.55
11/17/202526.5526.6926.2126.211,822,83025.47
11/14/202526.5826.7426.3626.661,326,40225.91
11/13/202526.5926.8626.4226.621,748,70125.87
11/12/202526.7226.9226.6226.771,476,69226.01
11/11/202526.5126.7726.3526.651,491,61425.90
11/10/202526.7727.0626.4126.601,862,23325.85
11/07/202525.8826.5425.8226.491,927,55825.74
11/06/202526.1926.5625.9525.961,584,76225.23
11/05/202526.2226.3325.8526.141,363,88725.40
11/04/202526.2526.4026.0426.221,455,11225.48
11/03/202526.4026.4826.0026.421,234,07525.67