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

23.76
-0.55 (-2.26%)
NYSE · Last Trade: Mar 22nd, 1:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202624.3124.4823.7123.767,055,50823.76
3/19/202624.2024.4824.1224.312,197,16424.31
3/18/202624.2624.7524.2624.332,152,39824.33
3/17/202623.7224.5223.6824.473,241,13724.47
3/16/202623.5723.7523.3323.532,707,22723.53
3/13/202623.8824.0523.4823.653,191,75123.65
3/12/202623.8924.0923.6823.712,792,86723.71
3/11/202623.9524.2423.6123.992,897,18423.99
3/10/202624.0024.2523.8523.962,987,23023.96
3/09/202623.4724.1123.3424.083,645,99224.08
3/06/202623.8024.1123.6223.823,227,91123.82
3/05/202624.3024.8823.9824.002,447,73824.00
3/04/202624.6024.6824.2024.402,401,63324.40
3/03/202623.7424.6123.6624.333,177,75924.33
3/02/202623.5224.3123.3024.193,311,89224.19
2/27/202624.1524.1623.6623.882,614,28523.88
2/26/202624.5024.5723.9924.432,855,94724.43
2/25/202624.2324.6623.8724.653,276,45724.65
2/24/202623.5724.1123.5623.842,663,64923.84
2/23/202623.6423.9723.3123.573,390,57423.57
2/20/202623.8324.0023.4223.713,411,02423.71
2/19/202624.4024.5123.6923.913,696,81023.91
2/18/202624.3024.6124.0324.531,720,17924.53
2/17/202624.5824.8224.0524.233,303,08024.23
2/13/202624.9125.0724.5424.622,443,72524.62
2/12/202625.3125.6424.9725.121,838,39625.12
2/11/202625.7025.7525.1325.281,700,50925.28
2/10/202625.2425.7725.1625.671,839,21225.67
2/09/202624.8725.2724.6525.202,924,37625.20
2/06/202624.6124.9924.4924.892,383,98924.89
2/05/202624.8724.8724.2324.543,528,05124.54
2/04/202624.4924.9324.2524.923,947,31124.92
2/03/202625.1625.1624.1724.494,012,31424.49
2/02/202625.5025.5124.6525.104,289,29825.10
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