Blackstone Strategic Credit 2027 Term Fund (BGB)
NYSE: BGB · Real-Time Price · USD
11.89
+0.05 (0.42%)
May 12, 2025, 4:00 PM - Market closed
BGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.88 | 11.95 | 11.85 | 11.89 | 11.89 | 0.42% | 228,617 |
| May 9, 2025 | 11.80 | 11.84 | 11.77 | 11.84 | 11.84 | 0.85% | 158,249 |
| May 8, 2025 | 11.79 | 11.82 | 11.73 | 11.74 | 11.74 | -0.25% | 135,598 |
| May 7, 2025 | 11.81 | 11.85 | 11.76 | 11.77 | 11.77 | -0.25% | 205,869 |
| May 6, 2025 | 11.88 | 11.88 | 11.69 | 11.80 | 11.80 | -0.84% | 155,737 |
| May 5, 2025 | 11.80 | 11.90 | 11.79 | 11.90 | 11.90 | 0.85% | 105,607 |
| May 2, 2025 | 11.80 | 11.88 | 11.78 | 11.80 | 11.80 | 0.17% | 68,538 |
| May 1, 2025 | 11.77 | 11.85 | 11.75 | 11.78 | 11.78 | - | 152,693 |
| Apr 30, 2025 | 11.75 | 11.89 | 11.72 | 11.78 | 11.78 | -0.08% | 174,604 |
| Apr 29, 2025 | 11.68 | 11.81 | 11.68 | 11.79 | 11.79 | 1.03% | 196,776 |
| Apr 28, 2025 | 11.69 | 11.80 | 11.65 | 11.67 | 11.67 | -0.34% | 132,593 |
| Apr 25, 2025 | 11.67 | 11.78 | 11.65 | 11.71 | 11.71 | 0.60% | 140,118 |
| Apr 24, 2025 | 11.50 | 11.70 | 11.50 | 11.64 | 11.64 | 1.39% | 234,953 |
| Apr 23, 2025 | 11.56 | 11.69 | 11.45 | 11.48 | 11.48 | -0.43% | 232,280 |
| Apr 22, 2025 | 11.43 | 11.61 | 11.42 | 11.53 | 11.44 | 1.05% | 372,211 |
| Apr 21, 2025 | 11.50 | 11.55 | 11.36 | 11.41 | 11.32 | -0.87% | 177,087 |
| Apr 17, 2025 | 11.51 | 11.60 | 11.49 | 11.51 | 11.42 | 0.09% | 210,647 |
| Apr 16, 2025 | 11.58 | 11.63 | 11.45 | 11.50 | 11.41 | -0.69% | 162,852 |
| Apr 15, 2025 | 11.52 | 11.67 | 11.52 | 11.58 | 11.49 | 0.17% | 198,112 |
| Apr 14, 2025 | 11.67 | 11.73 | 11.53 | 11.56 | 11.47 | -0.52% | 177,623 |
| Apr 11, 2025 | 11.34 | 11.66 | 11.21 | 11.62 | 11.53 | 2.20% | 417,877 |
| Apr 10, 2025 | 11.59 | 11.69 | 11.30 | 11.37 | 11.28 | -2.65% | 292,174 |
| Apr 9, 2025 | 10.88 | 11.95 | 10.88 | 11.68 | 11.59 | 5.61% | 354,973 |
| Apr 8, 2025 | 11.07 | 11.34 | 10.99 | 11.06 | 10.98 | 1.94% | 409,154 |
| Apr 7, 2025 | 10.85 | 11.00 | 10.47 | 10.85 | 10.77 | -3.12% | 521,974 |
| Apr 4, 2025 | 11.77 | 11.77 | 11.05 | 11.20 | 11.11 | -5.49% | 409,286 |
| Apr 3, 2025 | 11.99 | 11.99 | 11.82 | 11.85 | 11.76 | -1.74% | 265,037 |
| Apr 2, 2025 | 12.05 | 12.10 | 12.02 | 12.06 | 11.97 | 0.08% | 78,343 |
| Apr 1, 2025 | 12.04 | 12.07 | 12.02 | 12.05 | 11.96 | -0.25% | 158,725 |
| Mar 31, 2025 | 12.03 | 12.08 | 12.00 | 12.08 | 11.99 | 0.42% | 139,700 |
| Mar 28, 2025 | 12.06 | 12.06 | 12.00 | 12.03 | 11.94 | - | 131,264 |
| Mar 27, 2025 | 12.03 | 12.07 | 12.02 | 12.03 | 11.94 | -0.33% | 150,555 |
| Mar 26, 2025 | 12.07 | 12.11 | 12.06 | 12.07 | 11.98 | -0.33% | 91,853 |
| Mar 25, 2025 | 12.09 | 12.16 | 12.09 | 12.11 | 12.02 | 0.46% | 111,913 |
| Mar 24, 2025 | 12.04 | 12.07 | 12.02 | 12.06 | 11.96 | -0.29% | 91,940 |
| Mar 21, 2025 | 12.10 | 12.12 | 12.07 | 12.09 | 11.91 | -0.25% | 78,092 |
| Mar 20, 2025 | 12.10 | 12.13 | 12.08 | 12.12 | 11.94 | 0.41% | 111,753 |
| Mar 19, 2025 | 12.05 | 12.12 | 12.04 | 12.07 | 11.89 | -0.08% | 145,260 |
| Mar 18, 2025 | 12.04 | 12.11 | 12.04 | 12.08 | 11.90 | - | 103,554 |
| Mar 17, 2025 | 12.00 | 12.11 | 12.00 | 12.08 | 11.90 | 0.42% | 140,261 |
| Mar 14, 2025 | 11.99 | 12.05 | 11.98 | 12.03 | 11.85 | 0.58% | 130,572 |
| Mar 13, 2025 | 12.03 | 12.12 | 11.96 | 11.96 | 11.78 | -0.66% | 150,007 |
| Mar 12, 2025 | 12.07 | 12.11 | 12.01 | 12.04 | 11.86 | 0.08% | 128,964 |
| Mar 11, 2025 | 12.07 | 12.13 | 12.01 | 12.03 | 11.85 | -0.50% | 227,927 |
| Mar 10, 2025 | 12.14 | 12.19 | 12.08 | 12.09 | 11.91 | -0.49% | 130,884 |
| Mar 7, 2025 | 12.13 | 12.19 | 12.13 | 12.15 | 11.97 | 0.16% | 185,695 |
| Mar 6, 2025 | 12.10 | 12.16 | 12.10 | 12.13 | 11.95 | -0.16% | 139,294 |
| Mar 5, 2025 | 12.11 | 12.19 | 12.11 | 12.15 | 11.97 | - | 158,049 |
| Mar 4, 2025 | 12.28 | 12.28 | 12.12 | 12.15 | 11.97 | -1.06% | 418,584 |
| Mar 3, 2025 | 12.33 | 12.35 | 12.28 | 12.28 | 12.10 | -0.41% | 176,012 |