Blackstone Strategic Credit 2027 Term Fund (BGB)
NYSE: BGB · Real-Time Price · USD
12.60
+0.16 (1.29%)
Aug 15, 2025, 4:00 PM - Market closed
BGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.48 | 12.61 | 12.44 | 12.60 | 12.60 | 1.29% | 153,402 |
| Aug 14, 2025 | 12.58 | 12.58 | 12.41 | 12.44 | 12.44 | -1.19% | 239,863 |
| Aug 13, 2025 | 12.41 | 12.65 | 12.39 | 12.59 | 12.59 | 1.53% | 770,554 |
| Aug 12, 2025 | 12.42 | 12.44 | 12.40 | 12.40 | 12.40 | - | 96,739 |
| Aug 11, 2025 | 12.43 | 12.43 | 12.37 | 12.40 | 12.40 | -0.08% | 95,629 |
| Aug 8, 2025 | 12.42 | 12.42 | 12.40 | 12.41 | 12.41 | -0.08% | 40,819 |
| Aug 7, 2025 | 12.39 | 12.42 | 12.34 | 12.42 | 12.42 | 0.40% | 87,843 |
| Aug 6, 2025 | 12.38 | 12.44 | 12.30 | 12.37 | 12.37 | 0.16% | 157,302 |
| Aug 5, 2025 | 12.39 | 12.41 | 12.30 | 12.35 | 12.35 | -0.16% | 89,416 |
| Aug 4, 2025 | 12.42 | 12.42 | 12.35 | 12.37 | 12.37 | -0.16% | 71,596 |
| Aug 1, 2025 | 12.40 | 12.44 | 12.36 | 12.39 | 12.39 | -0.16% | 68,664 |
| Jul 31, 2025 | 12.47 | 12.47 | 12.36 | 12.41 | 12.41 | -0.08% | 125,503 |
| Jul 30, 2025 | 12.42 | 12.42 | 12.31 | 12.42 | 12.42 | 0.46% | 141,096 |
| Jul 29, 2025 | 12.49 | 12.49 | 12.34 | 12.36 | 12.36 | -0.94% | 134,834 |
| Jul 28, 2025 | 12.44 | 12.48 | 12.43 | 12.48 | 12.48 | 0.24% | 104,160 |
| Jul 25, 2025 | 12.39 | 12.48 | 12.36 | 12.45 | 12.45 | 0.73% | 128,596 |
| Jul 24, 2025 | 12.35 | 12.39 | 12.33 | 12.36 | 12.36 | -0.56% | 117,942 |
| Jul 23, 2025 | 12.43 | 12.48 | 12.42 | 12.43 | 12.34 | -0.16% | 110,560 |
| Jul 22, 2025 | 12.47 | 12.48 | 12.42 | 12.45 | 12.36 | -0.08% | 116,334 |
| Jul 21, 2025 | 12.48 | 12.48 | 12.37 | 12.46 | 12.37 | 0.08% | 137,954 |
| Jul 18, 2025 | 12.41 | 12.45 | 12.36 | 12.45 | 12.36 | 0.65% | 135,896 |
| Jul 17, 2025 | 12.37 | 12.44 | 12.36 | 12.37 | 12.28 | -0.16% | 192,135 |
| Jul 16, 2025 | 12.27 | 12.40 | 12.25 | 12.39 | 12.30 | 0.98% | 148,958 |
| Jul 15, 2025 | 12.31 | 12.31 | 12.25 | 12.27 | 12.18 | 0.25% | 170,044 |
| Jul 14, 2025 | 12.23 | 12.26 | 12.18 | 12.24 | 12.15 | 0.08% | 157,292 |
| Jul 11, 2025 | 12.23 | 12.25 | 12.15 | 12.23 | 12.14 | - | 106,029 |
| Jul 10, 2025 | 12.26 | 12.27 | 12.21 | 12.23 | 12.14 | 0.08% | 101,549 |
| Jul 9, 2025 | 12.25 | 12.29 | 12.18 | 12.22 | 12.13 | -0.24% | 76,450 |
| Jul 8, 2025 | 12.24 | 12.30 | 12.18 | 12.25 | 12.16 | 0.16% | 94,331 |
| Jul 7, 2025 | 12.26 | 12.30 | 12.21 | 12.23 | 12.14 | -0.24% | 68,230 |
| Jul 3, 2025 | 12.25 | 12.33 | 12.25 | 12.26 | 12.17 | -0.08% | 71,700 |
| Jul 2, 2025 | 12.22 | 12.27 | 12.18 | 12.27 | 12.18 | 0.41% | 73,745 |
| Jul 1, 2025 | 12.12 | 12.22 | 12.12 | 12.22 | 12.13 | 0.83% | 100,190 |
| Jun 30, 2025 | 12.10 | 12.12 | 12.09 | 12.12 | 12.03 | 0.33% | 126,101 |
| Jun 27, 2025 | 12.08 | 12.08 | 12.01 | 12.08 | 11.99 | 0.17% | 132,671 |
| Jun 26, 2025 | 12.06 | 12.10 | 12.06 | 12.06 | 11.97 | -0.08% | 59,161 |
| Jun 25, 2025 | 12.00 | 12.09 | 11.97 | 12.07 | 11.98 | 0.67% | 130,551 |
| Jun 24, 2025 | 11.94 | 11.99 | 11.92 | 11.99 | 11.90 | 0.84% | 202,614 |
| Jun 23, 2025 | 11.89 | 11.92 | 11.86 | 11.89 | 11.81 | -0.92% | 107,962 |
| Jun 20, 2025 | 11.99 | 12.02 | 11.98 | 12.00 | 11.83 | 0.25% | 84,868 |
| Jun 18, 2025 | 12.00 | 12.00 | 11.95 | 11.97 | 11.80 | -0.17% | 79,096 |
| Jun 17, 2025 | 11.99 | 12.02 | 11.96 | 11.99 | 11.82 | 0.17% | 76,965 |
| Jun 16, 2025 | 12.01 | 12.04 | 11.96 | 11.97 | 11.80 | -0.25% | 70,744 |
| Jun 13, 2025 | 12.03 | 12.04 | 11.96 | 12.00 | 11.83 | -0.33% | 66,566 |
| Jun 12, 2025 | 12.02 | 12.04 | 11.99 | 12.04 | 11.87 | 0.42% | 81,378 |
| Jun 11, 2025 | 12.02 | 12.03 | 11.95 | 11.99 | 11.82 | 0.08% | 89,957 |
| Jun 10, 2025 | 11.95 | 11.98 | 11.95 | 11.98 | 11.81 | 0.25% | 81,572 |
| Jun 9, 2025 | 11.94 | 12.05 | 11.94 | 11.95 | 11.78 | 0.08% | 140,166 |
| Jun 6, 2025 | 11.94 | 11.97 | 11.92 | 11.94 | 11.77 | -0.08% | 101,859 |
| Jun 5, 2025 | 11.94 | 11.97 | 11.90 | 11.95 | 11.78 | -0.08% | 67,367 |