Blackstone Senior Floating Rate 2027 Term Fund (BSL)
NYSE: BSL · Real-Time Price · USD
14.10
-0.03 (-0.21%)
Apr 1, 2025, 3:59 PM EDT - Market closed
BSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 14.16 | 14.17 | 14.05 | 14.05 | - | -0.57% | 10,981 |
| Mar 31, 2025 | 14.26 | 14.27 | 14.11 | 14.13 | 14.13 | -0.56% | 62,954 |
| Mar 28, 2025 | 14.19 | 14.24 | 14.10 | 14.21 | 14.21 | 0.35% | 41,043 |
| Mar 27, 2025 | 14.15 | 14.16 | 14.07 | 14.16 | 14.16 | 0.07% | 26,249 |
| Mar 26, 2025 | 14.16 | 14.16 | 14.09 | 14.15 | 14.15 | - | 17,799 |
| Mar 25, 2025 | 14.14 | 14.23 | 14.11 | 14.15 | 14.15 | 0.35% | 26,294 |
| Mar 24, 2025 | 14.03 | 14.13 | 14.03 | 14.10 | 14.10 | -0.07% | 72,031 |
| Mar 21, 2025 | 14.11 | 14.14 | 14.09 | 14.11 | 14.01 | 0.07% | 79,752 |
| Mar 20, 2025 | 14.13 | 14.14 | 14.09 | 14.10 | 14.00 | - | 22,183 |
| Mar 19, 2025 | 14.09 | 14.13 | 14.09 | 14.10 | 14.00 | - | 27,893 |
| Mar 18, 2025 | 14.14 | 14.14 | 14.08 | 14.10 | 14.00 | -0.35% | 55,008 |
| Mar 17, 2025 | 14.18 | 14.18 | 14.07 | 14.15 | 14.05 | 0.14% | 45,307 |
| Mar 14, 2025 | 14.15 | 14.20 | 14.10 | 14.13 | 14.03 | 0.21% | 22,011 |
| Mar 13, 2025 | 14.10 | 14.16 | 14.07 | 14.10 | 14.00 | - | 22,349 |
| Mar 12, 2025 | 14.17 | 14.17 | 14.05 | 14.10 | 14.00 | - | 39,568 |
| Mar 11, 2025 | 14.10 | 14.12 | 14.03 | 14.10 | 14.00 | - | 75,847 |
| Mar 10, 2025 | 14.11 | 14.14 | 14.07 | 14.10 | 14.00 | -0.35% | 62,401 |
| Mar 7, 2025 | 14.10 | 14.16 | 14.10 | 14.15 | 14.05 | 0.35% | 26,238 |
| Mar 6, 2025 | 14.12 | 14.15 | 14.05 | 14.10 | 14.00 | -0.21% | 52,422 |
| Mar 5, 2025 | 14.08 | 14.16 | 14.08 | 14.13 | 14.03 | - | 70,997 |
| Mar 4, 2025 | 14.08 | 14.13 | 14.03 | 14.13 | 14.03 | -0.07% | 130,753 |
| Mar 3, 2025 | 14.13 | 14.19 | 14.07 | 14.14 | 14.04 | 0.07% | 54,688 |
| Feb 28, 2025 | 14.09 | 14.13 | 14.01 | 14.13 | 14.03 | 0.71% | 163,471 |
| Feb 27, 2025 | 14.08 | 14.16 | 14.01 | 14.03 | 13.93 | -0.18% | 143,317 |
| Feb 26, 2025 | 14.13 | 14.18 | 14.05 | 14.06 | 13.96 | -0.67% | 74,072 |
| Feb 25, 2025 | 14.24 | 14.24 | 14.10 | 14.15 | 14.05 | -0.21% | 96,931 |
| Feb 24, 2025 | 14.21 | 14.23 | 14.09 | 14.18 | 14.08 | - | 81,133 |
| Feb 21, 2025 | 14.31 | 14.38 | 14.15 | 14.18 | 14.08 | -1.25% | 156,332 |
| Feb 20, 2025 | 14.40 | 14.42 | 14.34 | 14.36 | 14.15 | -0.10% | 23,417 |
| Feb 19, 2025 | 14.41 | 14.43 | 14.33 | 14.38 | 14.17 | -0.24% | 89,370 |
| Feb 18, 2025 | 14.47 | 14.48 | 14.39 | 14.41 | 14.20 | -0.21% | 65,498 |
| Feb 14, 2025 | 14.52 | 14.54 | 14.41 | 14.44 | 14.23 | -0.07% | 40,298 |
| Feb 13, 2025 | 14.61 | 14.62 | 14.41 | 14.45 | 14.24 | -0.69% | 62,399 |
| Feb 12, 2025 | 14.60 | 14.61 | 14.51 | 14.55 | 14.34 | -0.14% | 36,696 |
| Feb 11, 2025 | 14.57 | 14.58 | 14.56 | 14.57 | 14.36 | 0.28% | 34,625 |
| Feb 10, 2025 | 14.61 | 14.61 | 14.50 | 14.53 | 14.32 | -0.25% | 23,975 |
| Feb 7, 2025 | 14.59 | 14.59 | 14.50 | 14.57 | 14.36 | -0.02% | 18,005 |
| Feb 6, 2025 | 14.66 | 14.67 | 14.54 | 14.57 | 14.36 | -0.34% | 43,053 |
| Feb 5, 2025 | 14.67 | 14.68 | 14.60 | 14.62 | 14.41 | -0.14% | 33,444 |
| Feb 4, 2025 | 14.65 | 14.68 | 14.59 | 14.64 | 14.43 | 0.07% | 27,015 |
| Feb 3, 2025 | 14.59 | 14.64 | 14.54 | 14.63 | 14.42 | 0.21% | 38,263 |
| Jan 31, 2025 | 14.59 | 14.65 | 14.46 | 14.60 | 14.39 | 0.48% | 51,043 |
| Jan 30, 2025 | 14.35 | 14.54 | 14.35 | 14.53 | 14.32 | 1.75% | 42,287 |
| Jan 29, 2025 | 14.28 | 14.40 | 14.25 | 14.28 | 14.08 | -0.14% | 38,359 |
| Jan 28, 2025 | 14.26 | 14.30 | 14.25 | 14.30 | 14.10 | 0.35% | 15,843 |
| Jan 27, 2025 | 14.32 | 14.42 | 14.20 | 14.25 | 14.05 | -0.63% | 35,751 |
| Jan 24, 2025 | 14.38 | 14.38 | 14.31 | 14.34 | 14.13 | -0.14% | 28,737 |
| Jan 23, 2025 | 14.35 | 14.40 | 14.32 | 14.36 | 14.15 | -0.07% | 30,871 |
| Jan 22, 2025 | 14.44 | 14.44 | 14.28 | 14.37 | 14.16 | 0.42% | 74,410 |
| Jan 21, 2025 | 14.55 | 14.55 | 14.26 | 14.31 | 14.11 | 0.35% | 73,853 |