Blackstone Strategic Credit 2027 Term Fund (BGB)
NYSE: BGB · Real-Time Price · USD
11.54
+0.13 (1.14%)
Apr 22, 2025, 4:00 PM EDT - Market closed
BGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 11.43 | 11.61 | 11.42 | 11.53 | 11.53 | 1.05% | 372,211 |
| Apr 21, 2025 | 11.50 | 11.55 | 11.36 | 11.41 | 11.41 | -0.87% | 177,087 |
| Apr 17, 2025 | 11.51 | 11.60 | 11.49 | 11.51 | 11.51 | 0.09% | 210,647 |
| Apr 16, 2025 | 11.58 | 11.63 | 11.45 | 11.50 | 11.50 | -0.69% | 162,852 |
| Apr 15, 2025 | 11.52 | 11.67 | 11.52 | 11.58 | 11.58 | 0.17% | 198,112 |
| Apr 14, 2025 | 11.67 | 11.73 | 11.53 | 11.56 | 11.56 | -0.52% | 177,623 |
| Apr 11, 2025 | 11.34 | 11.66 | 11.21 | 11.62 | 11.62 | 2.20% | 417,877 |
| Apr 10, 2025 | 11.59 | 11.69 | 11.30 | 11.37 | 11.37 | -2.65% | 292,174 |
| Apr 9, 2025 | 10.88 | 11.95 | 10.88 | 11.68 | 11.68 | 5.61% | 354,973 |
| Apr 8, 2025 | 11.07 | 11.34 | 10.99 | 11.06 | 11.06 | 1.94% | 409,154 |
| Apr 7, 2025 | 10.85 | 11.00 | 10.47 | 10.85 | 10.85 | -3.12% | 521,974 |
| Apr 4, 2025 | 11.77 | 11.77 | 11.05 | 11.20 | 11.20 | -5.49% | 409,286 |
| Apr 3, 2025 | 11.99 | 11.99 | 11.82 | 11.85 | 11.85 | -1.74% | 265,037 |
| Apr 2, 2025 | 12.05 | 12.10 | 12.02 | 12.06 | 12.06 | 0.08% | 78,343 |
| Apr 1, 2025 | 12.04 | 12.07 | 12.02 | 12.05 | 12.05 | -0.25% | 158,725 |
| Mar 31, 2025 | 12.03 | 12.08 | 12.00 | 12.08 | 12.08 | 0.42% | 139,700 |
| Mar 28, 2025 | 12.06 | 12.06 | 12.00 | 12.03 | 12.03 | - | 131,264 |
| Mar 27, 2025 | 12.03 | 12.07 | 12.02 | 12.03 | 12.03 | -0.33% | 150,555 |
| Mar 26, 2025 | 12.07 | 12.11 | 12.06 | 12.07 | 12.07 | -0.33% | 91,853 |
| Mar 25, 2025 | 12.09 | 12.16 | 12.09 | 12.11 | 12.11 | 0.46% | 111,913 |
| Mar 24, 2025 | 12.04 | 12.07 | 12.02 | 12.06 | 12.06 | -0.29% | 91,940 |
| Mar 21, 2025 | 12.10 | 12.12 | 12.07 | 12.09 | 12.00 | -0.25% | 78,092 |
| Mar 20, 2025 | 12.10 | 12.13 | 12.08 | 12.12 | 12.03 | 0.41% | 111,753 |
| Mar 19, 2025 | 12.05 | 12.12 | 12.04 | 12.07 | 11.98 | -0.08% | 145,260 |
| Mar 18, 2025 | 12.04 | 12.11 | 12.04 | 12.08 | 11.99 | - | 103,554 |
| Mar 17, 2025 | 12.00 | 12.11 | 12.00 | 12.08 | 11.99 | 0.42% | 140,261 |
| Mar 14, 2025 | 11.99 | 12.05 | 11.98 | 12.03 | 11.94 | 0.58% | 130,572 |
| Mar 13, 2025 | 12.03 | 12.12 | 11.96 | 11.96 | 11.87 | -0.66% | 150,007 |
| Mar 12, 2025 | 12.07 | 12.11 | 12.01 | 12.04 | 11.95 | 0.08% | 128,964 |
| Mar 11, 2025 | 12.07 | 12.13 | 12.01 | 12.03 | 11.94 | -0.50% | 227,927 |
| Mar 10, 2025 | 12.14 | 12.19 | 12.08 | 12.09 | 12.00 | -0.49% | 130,884 |
| Mar 7, 2025 | 12.13 | 12.19 | 12.13 | 12.15 | 12.06 | 0.16% | 185,695 |
| Mar 6, 2025 | 12.10 | 12.16 | 12.10 | 12.13 | 12.04 | -0.16% | 139,294 |
| Mar 5, 2025 | 12.11 | 12.19 | 12.11 | 12.15 | 12.06 | - | 158,049 |
| Mar 4, 2025 | 12.28 | 12.28 | 12.12 | 12.15 | 12.06 | -1.06% | 418,584 |
| Mar 3, 2025 | 12.33 | 12.35 | 12.28 | 12.28 | 12.19 | -0.41% | 176,012 |
| Feb 28, 2025 | 12.32 | 12.34 | 12.25 | 12.33 | 12.24 | 0.08% | 227,795 |
| Feb 27, 2025 | 12.35 | 12.39 | 12.29 | 12.32 | 12.23 | -0.24% | 215,979 |
| Feb 26, 2025 | 12.39 | 12.39 | 12.31 | 12.35 | 12.26 | -0.24% | 279,445 |
| Feb 25, 2025 | 12.42 | 12.42 | 12.36 | 12.38 | 12.29 | 0.08% | 346,176 |
| Feb 24, 2025 | 12.43 | 12.45 | 12.34 | 12.37 | 12.28 | -0.64% | 327,480 |
| Feb 21, 2025 | 12.41 | 12.45 | 12.40 | 12.45 | 12.36 | -0.32% | 222,727 |
| Feb 20, 2025 | 12.51 | 12.56 | 12.45 | 12.49 | 12.31 | -0.16% | 224,230 |
| Feb 19, 2025 | 12.58 | 12.60 | 12.50 | 12.51 | 12.33 | -0.56% | 268,121 |
| Feb 18, 2025 | 12.61 | 12.61 | 12.55 | 12.58 | 12.40 | 0.08% | 120,751 |
| Feb 14, 2025 | 12.59 | 12.59 | 12.55 | 12.57 | 12.39 | 0.08% | 113,772 |
| Feb 13, 2025 | 12.59 | 12.61 | 12.55 | 12.56 | 12.38 | 0.24% | 94,919 |
| Feb 12, 2025 | 12.57 | 12.60 | 12.53 | 12.53 | 12.35 | -0.71% | 212,901 |
| Feb 11, 2025 | 12.62 | 12.63 | 12.58 | 12.62 | 12.44 | 0.16% | 113,614 |
| Feb 10, 2025 | 12.60 | 12.63 | 12.56 | 12.60 | 12.42 | - | 267,226 |