Blackstone Strategic Credit 2027 Term Fund (BGB)
NYSE: BGB · Real-Time Price · USD
12.04
-0.12 (-0.99%)
At close: Oct 3, 2025, 4:00 PM EDT
12.06
+0.02 (0.17%)
After-hours: Oct 3, 2025, 7:00 PM EDT
BGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.12 | 12.13 | 12.02 | 12.04 | 12.04 | -0.99% | 147,877 |
| Oct 2, 2025 | 12.12 | 12.24 | 12.12 | 12.16 | 12.16 | 0.08% | 232,944 |
| Oct 1, 2025 | 12.13 | 12.22 | 12.11 | 12.15 | 12.15 | -0.16% | 123,886 |
| Sep 30, 2025 | 12.10 | 12.22 | 12.09 | 12.17 | 12.17 | 0.83% | 127,871 |
| Sep 29, 2025 | 12.15 | 12.17 | 12.01 | 12.07 | 12.07 | -0.66% | 165,423 |
| Sep 26, 2025 | 12.16 | 12.20 | 12.06 | 12.15 | 12.15 | -0.25% | 176,365 |
| Sep 25, 2025 | 12.17 | 12.30 | 12.15 | 12.18 | 12.18 | -0.33% | 153,783 |
| Sep 24, 2025 | 12.21 | 12.26 | 12.21 | 12.22 | 12.22 | -0.16% | 170,223 |
| Sep 23, 2025 | 12.24 | 12.30 | 12.21 | 12.24 | 12.24 | -0.41% | 74,117 |
| Sep 22, 2025 | 12.32 | 12.32 | 12.27 | 12.29 | 12.21 | -0.08% | 86,809 |
| Sep 19, 2025 | 12.36 | 12.38 | 12.30 | 12.30 | 12.22 | -0.40% | 159,762 |
| Sep 18, 2025 | 12.36 | 12.36 | 12.32 | 12.35 | 12.27 | 0.24% | 137,600 |
| Sep 17, 2025 | 12.40 | 12.44 | 12.32 | 12.32 | 12.24 | -0.65% | 148,083 |
| Sep 16, 2025 | 12.47 | 12.47 | 12.37 | 12.40 | 12.32 | -0.40% | 134,762 |
| Sep 15, 2025 | 12.48 | 12.50 | 12.45 | 12.45 | 12.37 | -0.48% | 104,218 |
| Sep 12, 2025 | 12.47 | 12.51 | 12.40 | 12.51 | 12.43 | 0.40% | 127,910 |
| Sep 11, 2025 | 12.52 | 12.53 | 12.45 | 12.46 | 12.38 | -0.48% | 159,007 |
| Sep 10, 2025 | 12.53 | 12.53 | 12.47 | 12.52 | 12.44 | 0.16% | 139,535 |
| Sep 9, 2025 | 12.51 | 12.53 | 12.45 | 12.50 | 12.42 | -0.24% | 99,957 |
| Sep 8, 2025 | 12.58 | 12.59 | 12.46 | 12.53 | 12.45 | -0.08% | 128,361 |
| Sep 5, 2025 | 12.56 | 12.59 | 12.51 | 12.54 | 12.46 | -0.16% | 98,422 |
| Sep 4, 2025 | 12.48 | 12.59 | 12.45 | 12.56 | 12.48 | 0.64% | 93,210 |
| Sep 3, 2025 | 12.54 | 12.54 | 12.47 | 12.48 | 12.40 | -0.24% | 136,503 |
| Sep 2, 2025 | 12.53 | 12.53 | 12.48 | 12.51 | 12.43 | -0.71% | 123,937 |
| Aug 29, 2025 | 12.55 | 12.60 | 12.50 | 12.60 | 12.52 | 0.48% | 215,164 |
| Aug 28, 2025 | 12.53 | 12.55 | 12.48 | 12.54 | 12.46 | 0.32% | 108,341 |
| Aug 27, 2025 | 12.50 | 12.53 | 12.45 | 12.50 | 12.42 | 0.16% | 110,885 |
| Aug 26, 2025 | 12.42 | 12.53 | 12.42 | 12.48 | 12.40 | 0.16% | 145,994 |
| Aug 25, 2025 | 12.43 | 12.49 | 12.43 | 12.46 | 12.38 | 0.40% | 133,835 |
| Aug 22, 2025 | 12.36 | 12.43 | 12.31 | 12.41 | 12.33 | -0.08% | 81,067 |
| Aug 21, 2025 | 12.47 | 12.50 | 12.40 | 12.42 | 12.25 | -0.32% | 139,826 |
| Aug 20, 2025 | 12.50 | 12.53 | 12.45 | 12.46 | 12.29 | -0.32% | 182,581 |
| Aug 19, 2025 | 12.54 | 12.56 | 12.48 | 12.50 | 12.33 | -0.08% | 165,885 |
| Aug 18, 2025 | 12.56 | 12.59 | 12.51 | 12.51 | 12.34 | -0.71% | 126,898 |
| Aug 15, 2025 | 12.48 | 12.61 | 12.44 | 12.60 | 12.43 | 1.29% | 153,402 |
| Aug 14, 2025 | 12.58 | 12.58 | 12.41 | 12.44 | 12.27 | -1.19% | 239,863 |
| Aug 13, 2025 | 12.41 | 12.65 | 12.39 | 12.59 | 12.42 | 1.53% | 770,554 |
| Aug 12, 2025 | 12.42 | 12.44 | 12.40 | 12.40 | 12.23 | - | 96,739 |
| Aug 11, 2025 | 12.43 | 12.43 | 12.37 | 12.40 | 12.23 | -0.08% | 95,629 |
| Aug 8, 2025 | 12.42 | 12.42 | 12.40 | 12.41 | 12.24 | -0.08% | 40,819 |
| Aug 7, 2025 | 12.39 | 12.42 | 12.34 | 12.42 | 12.25 | 0.40% | 87,843 |
| Aug 6, 2025 | 12.38 | 12.44 | 12.30 | 12.37 | 12.20 | 0.16% | 157,302 |
| Aug 5, 2025 | 12.39 | 12.41 | 12.30 | 12.35 | 12.18 | -0.16% | 89,416 |
| Aug 4, 2025 | 12.42 | 12.42 | 12.35 | 12.37 | 12.20 | -0.16% | 71,596 |
| Aug 1, 2025 | 12.40 | 12.44 | 12.36 | 12.39 | 12.22 | -0.16% | 68,664 |
| Jul 31, 2025 | 12.47 | 12.47 | 12.36 | 12.41 | 12.24 | -0.08% | 125,503 |
| Jul 30, 2025 | 12.42 | 12.42 | 12.31 | 12.42 | 12.25 | 0.46% | 141,096 |
| Jul 29, 2025 | 12.49 | 12.49 | 12.34 | 12.36 | 12.20 | -0.94% | 134,834 |
| Jul 28, 2025 | 12.44 | 12.48 | 12.43 | 12.48 | 12.31 | 0.24% | 104,160 |
| Jul 25, 2025 | 12.39 | 12.48 | 12.36 | 12.45 | 12.28 | 0.73% | 128,596 |