Skip to main content

Blackstone Secured Lending Fund (NY: BXSL )

27.83 +0.26 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 27.58 28.00 27.58 27.83 756,157 +0.26(+0.94%)
Dec 07, 2023 27.46 27.75 27.37 27.57 747,772 +0.26(+0.95%)
Dec 06, 2023 27.57 27.70 27.23 27.31 1,207,269 -0.25(-0.91%)
Dec 05, 2023 27.89 27.92 27.52 27.56 1,859,527 -0.37(-1.32%)
Dec 04, 2023 28.32 28.55 27.89 27.93 5,236,870 -0.34(-1.20%)
Dec 01, 2023 28.30 28.35 27.93 28.27 1,090,678 -0.10(-0.35%)
Nov 30, 2023 28.40 28.48 28.29 28.37 816,221 +0.11(+0.39%)
Nov 29, 2023 28.53 28.57 28.25 28.26 558,366 -0.19(-0.67%)
Nov 28, 2023 28.55 28.57 28.43 28.45 538,608 -0.04(-0.14%)
Nov 27, 2023 28.70 28.75 28.49 28.49 849,265 -0.14(-0.49%)
Nov 24, 2023 28.29 28.65 28.19 28.63 2,020,002 +0.40(+1.42%)
Nov 22, 2023 28.24 28.30 28.12 28.23 4,466,884 -0.07(-0.25%)
Nov 21, 2023 28.14 28.32 28.05 28.30 669,142 +0.05(+0.18%)
Nov 20, 2023 28.25 28.44 28.20 28.25 528,202 -0.08(-0.28%)
Nov 17, 2023 28.17 28.34 28.06 28.33 846,485 +0.31(+1.11%)
Nov 16, 2023 28.21 28.31 27.99 28.02 3,907,763 -0.16(-0.57%)
Nov 15, 2023 28.29 28.50 28.07 28.18 1,906,518 -0.16(-0.56%)
Nov 14, 2023 27.94 28.34 27.80 28.34 2,915,692 +0.59(+2.13%)
Nov 13, 2023 27.72 27.76 27.45 27.75 814,157 -0.12(-0.43%)
Nov 10, 2023 27.81 28.05 27.71 27.87 660,572 +0.19(+0.69%)
Nov 09, 2023 27.78 27.95 27.65 27.68 704,440 -0.06(-0.22%)
Nov 08, 2023 28.08 28.13 27.59 27.74 731,799 -0.24(-0.86%)
Nov 07, 2023 27.96 28.05 27.81 27.98 712,249 +0.01(+0.04%)
Nov 06, 2023 28.13 28.15 27.63 27.97 600,752 -0.16(-0.57%)
Nov 03, 2023 28.00 28.16 27.81 28.13 1,001,604 +0.38(+1.37%)
Nov 02, 2023 27.72 27.79 27.44 27.75 936,598 +0.15(+0.54%)
Nov 01, 2023 27.44 27.79 27.37 27.60 565,460 +0.23(+0.84%)
Oct 31, 2023 27.29 27.45 27.16 27.37 507,349 +0.02(+0.07%)
Oct 30, 2023 27.29 27.40 27.05 27.35 487,888 +0.28(+1.03%)
Oct 27, 2023 27.50 27.53 27.00 27.07 677,820 -0.30(-1.10%)
Oct 26, 2023 27.15 27.59 27.14 27.37 576,038 +0.33(+1.22%)
Oct 25, 2023 27.26 27.39 26.97 27.04 668,620 -0.28(-1.02%)
Oct 24, 2023 27.12 27.45 27.10 27.32 589,006 +0.31(+1.15%)
Oct 23, 2023 26.79 27.23 26.44 27.01 803,102 +0.38(+1.43%)
Oct 20, 2023 26.88 27.04 26.57 26.63 651,535 -0.22(-0.82%)
Oct 19, 2023 27.45 27.52 26.85 26.85 613,321 -0.48(-1.76%)
Oct 18, 2023 27.50 27.68 27.31 27.33 687,802 -0.17(-0.62%)
Oct 17, 2023 27.25 27.58 27.22 27.50 604,074 +0.22(+0.81%)
Oct 16, 2023 27.03 27.47 26.99 27.28 715,420 +0.51(+1.91%)
Oct 13, 2023 26.78 27.05 26.65 26.77 600,056 +0.12(+0.45%)
Oct 12, 2023 26.65 26.95 26.48 26.65 755,498 +0.00(+0.00%)
Oct 11, 2023 26.73 26.84 26.51 26.65 510,064 -0.03(-0.11%)
Oct 10, 2023 26.57 26.93 26.54 26.68 451,771 +0.25(+0.95%)
Oct 09, 2023 26.05 26.55 26.05 26.43 722,042 +0.31(+1.19%)
Oct 06, 2023 26.18 26.48 26.07 26.12 535,283 -0.19(-0.72%)
Oct 05, 2023 26.06 26.45 25.95 26.31 927,159 +0.25(+0.96%)
Oct 04, 2023 26.25 26.33 25.89 26.06 944,293 -0.13(-0.50%)
Oct 03, 2023 26.45 26.67 25.83 26.19 1,546,176 -0.39(-1.47%)
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.