Home

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

31.55
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 6:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202531.6531.8731.4831.55645,75231.55
7/30/202532.0032.2031.6131.79571,72631.79
7/29/202531.9432.0131.4431.95593,44031.95
7/28/202532.5132.5131.9231.97746,26131.97
7/25/202532.5532.6732.2832.45844,61232.45
7/24/202532.6632.8132.4232.441,119,47632.44
7/23/202532.2832.5632.2632.55721,21932.55
7/22/202531.9332.2731.8732.22674,80032.22
7/21/202532.5032.5931.9331.961,124,08131.96
7/18/202532.5532.7032.2632.38848,23732.38
7/17/202532.3532.6032.2532.45848,99732.45
7/16/202531.9732.4331.8832.43906,75232.43
7/15/202531.9732.0531.7531.911,045,72031.91
7/14/202531.6031.9231.5131.89859,74231.89
7/11/202531.4931.7931.3731.70731,41931.70
7/10/202531.1131.6331.0531.56960,94631.56
7/09/202531.1531.2430.9631.11668,10431.11
7/08/202530.9431.2230.9331.04578,29631.04
7/07/202531.1331.2430.7230.94811,15730.94
7/03/202530.8831.2330.8831.20667,89431.20
7/02/202530.8830.9930.6830.821,079,73330.82
7/01/202530.6531.0630.5430.811,531,76230.81
6/30/202530.6530.8430.4030.751,088,43330.75
6/27/202531.5031.6431.1631.341,156,60630.57
6/26/202531.4531.7131.4531.51892,13730.74
6/25/202531.3431.5431.1831.391,733,32930.62
6/24/202531.0531.3831.0131.341,195,46230.57
6/23/202531.2231.2630.4730.941,140,15730.18
6/20/202531.4531.5931.1331.231,259,88330.46
6/18/202531.2931.6731.1631.51751,34230.74
6/17/202531.1931.4430.9331.33776,80530.56
6/16/202531.6331.9131.0731.19990,03230.42
6/13/202531.5831.7331.4431.63795,34430.85
6/12/202531.7331.9331.5731.84753,17331.06
6/11/202532.0532.2031.6931.88825,53431.10
6/10/202532.0532.2231.8532.00580,41931.21
6/09/202532.0032.3031.9331.94524,50231.16
6/06/202531.9632.0031.6631.97477,89131.18
6/05/202531.6631.7931.3131.77672,02130.99
6/04/202531.7031.8631.5231.55477,75230.77
6/03/202531.7231.7231.2131.59603,04830.81
6/02/202531.8531.8931.4131.68460,58730.90
5/30/202531.9432.0431.7931.88437,50431.10
5/29/202531.9932.0831.8031.97688,50331.18
5/28/202532.0732.2131.8631.86937,13831.08
5/27/202531.3032.0231.3031.921,003,99131.14
5/23/202530.9031.5130.7831.29804,18630.52
5/22/202531.1431.2830.9131.14557,88530.37
5/21/202531.7531.9231.1631.16816,26330.39
5/20/202531.7632.0531.6831.97578,88531.18
5/19/202531.4531.9131.3331.90655,29531.12
5/16/202531.3531.7031.3031.64657,96130.86
5/15/202531.2031.5031.1331.34659,02730.57
5/14/202531.2531.3830.9131.22770,82330.45
5/13/202530.6231.2130.5231.121,057,03630.36
5/12/202530.4031.1330.3830.621,929,34629.87
5/09/202529.8030.0029.6629.77761,14629.04
5/08/202529.9030.0429.4929.741,022,17629.01
5/07/202529.6930.0029.4529.711,061,85528.98
5/06/202529.3629.6229.2529.45839,79328.73
5/05/202529.4029.6329.0729.44805,46628.72
5/02/202529.2129.7929.2129.651,071,33828.92
5/01/202529.3129.5229.0029.02586,82628.31