Blackstone Long-Short Credit Income Fund (BGX)
NYSE: BGX · Real-Time Price · USD
12.53
-0.04 (-0.32%)
Aug 1, 2025, 4:00 PM - Market closed
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.52 | 12.59 | 12.42 | 12.53 | 12.53 | -0.32% | 103,108 |
| Jul 31, 2025 | 12.56 | 12.63 | 12.50 | 12.57 | 12.57 | -0.24% | 63,842 |
| Jul 30, 2025 | 12.48 | 12.61 | 12.47 | 12.60 | 12.60 | 0.80% | 60,076 |
| Jul 29, 2025 | 12.48 | 12.55 | 12.46 | 12.50 | 12.50 | 0.40% | 67,935 |
| Jul 28, 2025 | 12.40 | 12.57 | 12.40 | 12.45 | 12.45 | 0.08% | 82,539 |
| Jul 25, 2025 | 12.45 | 12.45 | 12.39 | 12.44 | 12.44 | 0.24% | 58,014 |
| Jul 24, 2025 | 12.50 | 12.53 | 12.39 | 12.41 | 12.41 | -1.27% | 67,078 |
| Jul 23, 2025 | 12.59 | 12.60 | 12.53 | 12.57 | 12.49 | - | 108,227 |
| Jul 22, 2025 | 12.58 | 12.63 | 12.53 | 12.57 | 12.49 | 0.08% | 50,784 |
| Jul 21, 2025 | 12.60 | 12.60 | 12.51 | 12.56 | 12.48 | -0.24% | 48,638 |
| Jul 18, 2025 | 12.58 | 12.60 | 12.55 | 12.59 | 12.51 | 0.08% | 41,395 |
| Jul 17, 2025 | 12.52 | 12.60 | 12.50 | 12.58 | 12.50 | 0.16% | 99,759 |
| Jul 16, 2025 | 12.50 | 12.58 | 12.49 | 12.56 | 12.48 | 0.56% | 43,747 |
| Jul 15, 2025 | 12.50 | 12.53 | 12.45 | 12.49 | 12.41 | -0.40% | 83,898 |
| Jul 14, 2025 | 12.49 | 12.55 | 12.40 | 12.54 | 12.46 | 0.72% | 71,425 |
| Jul 11, 2025 | 12.48 | 12.51 | 12.42 | 12.45 | 12.37 | -0.32% | 60,271 |
| Jul 10, 2025 | 12.51 | 12.52 | 12.46 | 12.49 | 12.41 | 0.08% | 43,434 |
| Jul 9, 2025 | 12.50 | 12.50 | 12.42 | 12.48 | 12.40 | 0.32% | 44,590 |
| Jul 8, 2025 | 12.43 | 12.47 | 12.40 | 12.44 | 12.36 | - | 25,955 |
| Jul 7, 2025 | 12.46 | 12.49 | 12.37 | 12.44 | 12.36 | -0.24% | 121,103 |
| Jul 3, 2025 | 12.42 | 12.51 | 12.40 | 12.47 | 12.39 | 0.24% | 93,763 |
| Jul 2, 2025 | 12.42 | 12.46 | 12.39 | 12.44 | 12.36 | 0.16% | 38,767 |
| Jul 1, 2025 | 12.35 | 12.43 | 12.34 | 12.42 | 12.34 | 0.08% | 40,644 |
| Jun 30, 2025 | 12.32 | 12.41 | 12.29 | 12.41 | 12.33 | 1.06% | 149,744 |
| Jun 27, 2025 | 12.24 | 12.28 | 12.24 | 12.28 | 12.20 | 0.33% | 36,184 |
| Jun 26, 2025 | 12.24 | 12.26 | 12.21 | 12.24 | 12.16 | 0.16% | 34,678 |
| Jun 25, 2025 | 12.20 | 12.25 | 12.18 | 12.22 | 12.14 | 0.66% | 35,262 |
| Jun 24, 2025 | 12.10 | 12.15 | 12.10 | 12.14 | 12.06 | 0.41% | 119,481 |
| Jun 23, 2025 | 12.10 | 12.19 | 12.08 | 12.09 | 12.01 | -1.14% | 124,653 |
| Jun 20, 2025 | 12.27 | 12.27 | 12.18 | 12.23 | 12.06 | 0.25% | 43,026 |
| Jun 18, 2025 | 12.23 | 12.24 | 12.18 | 12.20 | 12.03 | -0.25% | 54,651 |
| Jun 17, 2025 | 12.24 | 12.24 | 12.18 | 12.23 | 12.06 | - | 41,924 |
| Jun 16, 2025 | 12.30 | 12.33 | 12.19 | 12.23 | 12.06 | -0.33% | 37,819 |
| Jun 13, 2025 | 12.27 | 12.33 | 12.22 | 12.27 | 12.10 | - | 49,250 |
| Jun 12, 2025 | 12.23 | 12.32 | 12.23 | 12.27 | 12.10 | 0.66% | 76,246 |
| Jun 11, 2025 | 12.24 | 12.27 | 12.16 | 12.19 | 12.02 | - | 99,567 |
| Jun 10, 2025 | 12.23 | 12.23 | 12.14 | 12.19 | 12.02 | - | 84,773 |
| Jun 9, 2025 | 12.21 | 12.25 | 12.16 | 12.19 | 12.02 | 0.25% | 75,120 |
| Jun 6, 2025 | 12.22 | 12.26 | 12.16 | 12.16 | 12.00 | -0.25% | 42,604 |
| Jun 5, 2025 | 12.17 | 12.21 | 12.10 | 12.19 | 12.02 | 0.41% | 39,700 |
| Jun 4, 2025 | 12.16 | 12.17 | 12.07 | 12.14 | 11.98 | 0.17% | 64,497 |
| Jun 3, 2025 | 12.13 | 12.16 | 12.12 | 12.12 | 11.96 | -0.41% | 39,671 |
| Jun 2, 2025 | 12.13 | 12.19 | 12.12 | 12.17 | 12.01 | 0.41% | 51,228 |
| May 30, 2025 | 12.15 | 12.20 | 12.10 | 12.12 | 11.96 | -0.33% | 61,780 |
| May 29, 2025 | 12.11 | 12.16 | 12.07 | 12.16 | 12.00 | 0.66% | 42,273 |
| May 28, 2025 | 12.10 | 12.12 | 12.04 | 12.08 | 11.92 | 0.08% | 112,947 |
| May 27, 2025 | 12.17 | 12.24 | 12.06 | 12.07 | 11.91 | -0.49% | 192,374 |
| May 23, 2025 | 12.11 | 12.19 | 12.09 | 12.13 | 11.97 | -0.08% | 78,320 |
| May 22, 2025 | 12.14 | 12.14 | 12.06 | 12.14 | 11.98 | -0.41% | 39,502 |
| May 21, 2025 | 12.31 | 12.35 | 12.18 | 12.19 | 11.94 | -1.06% | 109,672 |