Blackstone Long-Short Credit Income Fund (BGX)
NYSE: BGX · Real-Time Price · USD
12.12
-0.05 (-0.41%)
Jun 3, 2025, 4:00 PM - Market closed
BGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 12.13 | 12.16 | 12.12 | 12.12 | 12.12 | -0.41% | 39,671 |
| Jun 2, 2025 | 12.13 | 12.19 | 12.12 | 12.17 | 12.17 | 0.41% | 51,228 |
| May 30, 2025 | 12.15 | 12.20 | 12.10 | 12.12 | 12.12 | -0.33% | 61,780 |
| May 29, 2025 | 12.11 | 12.16 | 12.07 | 12.16 | 12.16 | 0.66% | 42,273 |
| May 28, 2025 | 12.10 | 12.12 | 12.04 | 12.08 | 12.08 | 0.08% | 112,947 |
| May 27, 2025 | 12.17 | 12.24 | 12.06 | 12.07 | 12.07 | -0.49% | 192,374 |
| May 23, 2025 | 12.11 | 12.19 | 12.09 | 12.13 | 12.13 | -0.08% | 78,320 |
| May 22, 2025 | 12.14 | 12.14 | 12.06 | 12.14 | 12.14 | -0.41% | 39,502 |
| May 21, 2025 | 12.31 | 12.35 | 12.18 | 12.19 | 12.10 | -1.06% | 109,672 |
| May 20, 2025 | 12.32 | 12.34 | 12.28 | 12.32 | 12.23 | 0.16% | 25,822 |
| May 19, 2025 | 12.31 | 12.32 | 12.25 | 12.30 | 12.21 | -0.24% | 46,661 |
| May 16, 2025 | 12.36 | 12.36 | 12.31 | 12.33 | 12.24 | -0.32% | 24,707 |
| May 15, 2025 | 12.31 | 12.37 | 12.24 | 12.37 | 12.28 | 0.73% | 90,014 |
| May 14, 2025 | 12.26 | 12.35 | 12.25 | 12.28 | 12.19 | 0.08% | 39,297 |
| May 13, 2025 | 12.21 | 12.31 | 12.21 | 12.27 | 12.18 | 0.33% | 48,355 |
| May 12, 2025 | 12.33 | 12.33 | 12.16 | 12.23 | 12.14 | 0.16% | 113,452 |
| May 9, 2025 | 12.12 | 12.22 | 12.08 | 12.21 | 12.12 | 1.33% | 74,230 |
| May 8, 2025 | 12.11 | 12.16 | 12.05 | 12.05 | 11.97 | -0.08% | 34,865 |
| May 7, 2025 | 12.12 | 12.14 | 12.05 | 12.06 | 11.98 | -0.41% | 33,041 |
| May 6, 2025 | 12.14 | 12.20 | 12.06 | 12.11 | 12.03 | -0.25% | 44,038 |
| May 5, 2025 | 12.14 | 12.23 | 12.13 | 12.14 | 12.06 | -0.08% | 40,345 |
| May 2, 2025 | 12.18 | 12.20 | 12.10 | 12.15 | 12.07 | 0.58% | 36,855 |
| May 1, 2025 | 12.16 | 12.18 | 12.08 | 12.08 | 12.00 | -0.25% | 54,747 |
| Apr 30, 2025 | 12.08 | 12.14 | 12.08 | 12.11 | 12.03 | 0.08% | 50,207 |
| Apr 29, 2025 | 12.00 | 12.11 | 11.99 | 12.10 | 12.02 | 1.00% | 55,621 |
| Apr 28, 2025 | 12.00 | 12.10 | 11.92 | 11.98 | 11.90 | 0.17% | 26,960 |
| Apr 25, 2025 | 12.11 | 12.16 | 11.74 | 11.96 | 11.88 | -0.66% | 56,145 |
| Apr 24, 2025 | 11.91 | 12.04 | 11.86 | 12.04 | 11.96 | 1.60% | 39,649 |
| Apr 23, 2025 | 11.82 | 11.96 | 11.78 | 11.85 | 11.77 | 0.77% | 54,679 |
| Apr 22, 2025 | 11.85 | 11.88 | 11.74 | 11.76 | 11.59 | 0.17% | 33,941 |
| Apr 21, 2025 | 11.83 | 11.89 | 11.72 | 11.74 | 11.57 | -0.51% | 27,352 |
| Apr 17, 2025 | 11.82 | 11.85 | 11.77 | 11.80 | 11.63 | 0.51% | 16,048 |
| Apr 16, 2025 | 11.85 | 11.91 | 11.72 | 11.74 | 11.57 | -1.10% | 21,764 |
| Apr 15, 2025 | 11.84 | 11.93 | 11.80 | 11.87 | 11.70 | 1.02% | 33,684 |
| Apr 14, 2025 | 11.84 | 11.84 | 11.68 | 11.75 | 11.58 | 1.03% | 27,836 |
| Apr 11, 2025 | 11.51 | 11.72 | 11.51 | 11.63 | 11.47 | 0.52% | 58,429 |
| Apr 10, 2025 | 11.90 | 12.04 | 11.48 | 11.57 | 11.41 | -3.18% | 58,739 |
| Apr 9, 2025 | 11.28 | 12.03 | 11.28 | 11.95 | 11.78 | 6.51% | 136,125 |
| Apr 8, 2025 | 11.28 | 11.52 | 11.16 | 11.22 | 11.06 | 2.00% | 94,255 |
| Apr 7, 2025 | 10.77 | 11.15 | 10.71 | 11.00 | 10.84 | -3.59% | 182,986 |
| Apr 4, 2025 | 12.11 | 12.14 | 11.32 | 11.41 | 11.25 | -6.32% | 155,212 |
| Apr 3, 2025 | 12.26 | 12.26 | 12.12 | 12.18 | 12.01 | -1.14% | 68,696 |
| Apr 2, 2025 | 12.30 | 12.33 | 12.27 | 12.32 | 12.15 | 0.16% | 32,053 |
| Apr 1, 2025 | 12.35 | 12.36 | 12.26 | 12.30 | 12.13 | -0.40% | 50,111 |
| Mar 31, 2025 | 12.41 | 12.41 | 12.31 | 12.35 | 12.18 | -0.40% | 101,231 |
| Mar 28, 2025 | 12.45 | 12.45 | 12.36 | 12.40 | 12.22 | 0.08% | 52,133 |
| Mar 27, 2025 | 12.46 | 12.46 | 12.37 | 12.39 | 12.21 | -0.24% | 51,886 |
| Mar 26, 2025 | 12.42 | 12.44 | 12.40 | 12.42 | 12.24 | 0.32% | 34,641 |
| Mar 25, 2025 | 12.38 | 12.44 | 12.37 | 12.38 | 12.20 | 0.49% | 67,963 |
| Mar 24, 2025 | 12.30 | 12.34 | 12.28 | 12.32 | 12.15 | -0.48% | 84,969 |