Skip to main content

Blackstone Secured Lending Fund (NY: BXSL )

30.25 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 30.32 30.60 30.19 30.27 790,992 -0.03(-0.10%)
Jul 17, 2024 30.46 30.62 30.25 30.30 897,689 -0.23(-0.75%)
Jul 16, 2024 30.56 30.72 30.45 30.53 976,104 -0.04(-0.13%)
Jul 15, 2024 30.57 30.65 30.38 30.57 789,948 +0.05(+0.16%)
Jul 12, 2024 30.80 30.88 30.45 30.52 1,352,183 -0.26(-0.84%)
Jul 11, 2024 31.00 31.04 30.60 30.78 636,077 -0.02(-0.06%)
Jul 10, 2024 30.76 30.93 30.61 30.80 897,689 +0.06(+0.20%)
Jul 09, 2024 31.57 31.57 30.73 30.74 1,321,036 -0.85(-2.69%)
Jul 08, 2024 31.46 31.64 31.31 31.59 660,641 +0.12(+0.38%)
Jul 05, 2024 31.21 31.50 31.11 31.47 930,146 +0.34(+1.09%)
Jul 03, 2024 31.16 31.30 31.00 31.13 391,018 -0.02(-0.06%)
Jul 02, 2024 30.48 31.16 30.40 31.15 831,520 +0.63(+2.06%)
Jul 01, 2024 30.81 30.81 30.42 30.52 734,889 -0.10(-0.33%)
Jun 28, 2024 31.10 31.20 30.60 30.62 872,329 -0.44(-1.42%)
Jun 27, 2024 30.90 31.14 30.90 31.06 1,052,319 +0.10(+0.32%)
Jun 26, 2024 31.07 31.18 30.84 30.96 1,097,206 +0.00(+0.00%)
Jun 25, 2024 31.05 31.17 30.81 30.96 940,511 +0.11(+0.35%)
Jun 24, 2024 31.04 31.18 30.80 30.86 1,315,416 -0.20(-0.63%)
Jun 21, 2024 30.59 31.10 30.43 31.05 2,554,101 +0.47(+1.53%)
Jun 20, 2024 30.91 30.98 30.53 30.58 1,289,736 -0.17(-0.54%)
Jun 18, 2024 30.63 30.86 30.54 30.75 785,585 +0.10(+0.32%)
Jun 17, 2024 30.57 30.80 30.48 30.65 805,959 +0.08(+0.26%)
Jun 14, 2024 30.52 30.74 30.49 30.57 784,684 -0.07(-0.22%)
Jun 13, 2024 30.56 30.66 30.31 30.64 572,696 +0.00(+0.00%)
Jun 12, 2024 30.91 30.93 30.53 30.64 697,131 +0.04(+0.13%)
Jun 11, 2024 30.69 30.72 30.50 30.60 549,701 -0.19(-0.60%)
Jun 10, 2024 30.63 30.97 30.63 30.79 599,231 +0.11(+0.35%)
Jun 07, 2024 30.53 30.86 30.53 30.68 494,726 +0.15(+0.48%)
Jun 06, 2024 30.61 30.71 30.45 30.53 562,407 -0.17(-0.54%)
Jun 05, 2024 30.74 30.74 30.26 30.70 696,285 +0.06(+0.19%)
Jun 04, 2024 30.75 30.80 30.58 30.64 601,658 -0.10(-0.32%)
Jun 03, 2024 30.80 30.93 30.34 30.74 775,288 +0.03(+0.10%)
May 31, 2024 30.48 30.79 30.39 30.71 645,034 +0.25(+0.83%)
May 30, 2024 30.14 30.47 30.00 30.45 590,395 +0.49(+1.63%)
May 29, 2024 29.81 30.05 29.79 29.97 579,233 -0.06(-0.19%)
May 28, 2024 30.16 30.22 29.93 30.03 678,218 -0.14(-0.45%)
May 24, 2024 29.98 30.25 29.98 30.16 549,143 +0.21(+0.72%)
May 23, 2024 29.81 30.13 29.69 29.95 764,541 -0.03(-0.10%)
May 22, 2024 30.14 30.21 29.77 29.98 848,397 -0.20(-0.68%)
May 21, 2024 30.09 30.31 29.90 30.18 861,970 +0.22(+0.75%)
May 20, 2024 29.95 30.17 29.89 29.96 949,685 +0.08(+0.26%)
May 17, 2024 29.95 29.99 29.65 29.88 901,925 +0.08(+0.26%)
May 16, 2024 29.96 30.11 29.60 29.80 1,845,677 -0.04(-0.13%)
May 15, 2024 30.76 30.84 29.82 29.84 2,534,830 -0.56(-1.83%)
May 14, 2024 30.56 30.77 30.35 30.40 1,399,913 -0.10(-0.32%)
May 13, 2024 30.74 30.90 30.47 30.49 994,895 -0.36(-1.17%)
May 10, 2024 31.22 31.25 30.69 30.86 784,244 -0.25(-0.82%)
May 09, 2024 30.93 31.50 30.92 31.11 1,075,330 +0.15(+0.47%)
May 08, 2024 31.27 31.41 30.79 30.96 1,610,633 -0.53(-1.67%)
May 07, 2024 31.83 31.88 31.33 31.49 1,265,163 -0.22(-0.71%)
May 06, 2024 31.52 31.86 31.47 31.71 846,010 +0.26(+0.84%)
May 03, 2024 31.47 31.51 31.19 31.45 615,413 +0.23(+0.75%)
May 02, 2024 31.60 31.60 31.08 31.22 789,828 -0.16(-0.50%)
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.