Blackstone Senior Floating Rate 2027 Term Fund (BSL)
NYSE: BSL · Real-Time Price · USD
14.00
+0.07 (0.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.05 | 14.05 | 13.95 | 14.02 | 14.02 | 0.65% | 21,093 |
| Apr 24, 2025 | 14.09 | 14.14 | 13.89 | 13.93 | 13.93 | -0.57% | 26,232 |
| Apr 23, 2025 | 13.85 | 14.04 | 13.80 | 14.01 | 14.01 | 1.16% | 34,116 |
| Apr 22, 2025 | 13.88 | 13.96 | 13.78 | 13.85 | 13.76 | 0.29% | 30,282 |
| Apr 21, 2025 | 13.87 | 13.90 | 13.72 | 13.81 | 13.72 | -0.50% | 43,825 |
| Apr 17, 2025 | 13.80 | 13.94 | 13.80 | 13.88 | 13.79 | 0.86% | 45,378 |
| Apr 16, 2025 | 13.87 | 14.03 | 13.73 | 13.76 | 13.67 | -1.14% | 12,660 |
| Apr 15, 2025 | 13.79 | 14.09 | 13.79 | 13.92 | 13.82 | 1.02% | 36,446 |
| Apr 14, 2025 | 13.78 | 13.94 | 13.76 | 13.78 | 13.69 | 0.22% | 24,592 |
| Apr 11, 2025 | 13.75 | 13.90 | 13.61 | 13.75 | 13.66 | -0.43% | 39,240 |
| Apr 10, 2025 | 14.15 | 14.15 | 13.69 | 13.81 | 13.72 | -2.68% | 34,595 |
| Apr 9, 2025 | 13.73 | 14.24 | 13.47 | 14.19 | 14.09 | 3.58% | 90,590 |
| Apr 8, 2025 | 13.85 | 13.99 | 13.68 | 13.70 | 13.61 | -0.36% | 21,933 |
| Apr 7, 2025 | 13.66 | 14.00 | 13.51 | 13.75 | 13.66 | -1.65% | 89,791 |
| Apr 4, 2025 | 13.85 | 14.09 | 13.51 | 13.98 | 13.88 | -0.50% | 377,728 |
| Apr 3, 2025 | 14.03 | 14.11 | 14.00 | 14.05 | 13.95 | -0.50% | 96,014 |
| Apr 2, 2025 | 14.07 | 14.14 | 14.04 | 14.12 | 14.02 | 0.07% | 56,230 |
| Apr 1, 2025 | 14.16 | 14.17 | 14.05 | 14.11 | 14.01 | -0.14% | 27,255 |
| Mar 31, 2025 | 14.26 | 14.27 | 14.11 | 14.13 | 14.03 | -0.56% | 62,954 |
| Mar 28, 2025 | 14.19 | 14.24 | 14.10 | 14.21 | 14.11 | 0.35% | 41,043 |
| Mar 27, 2025 | 14.15 | 14.16 | 14.07 | 14.16 | 14.06 | 0.07% | 26,249 |
| Mar 26, 2025 | 14.16 | 14.16 | 14.09 | 14.15 | 14.05 | - | 17,799 |
| Mar 25, 2025 | 14.14 | 14.23 | 14.11 | 14.15 | 14.05 | 0.35% | 26,294 |
| Mar 24, 2025 | 14.03 | 14.13 | 14.03 | 14.10 | 14.00 | -0.07% | 72,031 |
| Mar 21, 2025 | 14.11 | 14.14 | 14.09 | 14.11 | 13.92 | 0.07% | 79,752 |
| Mar 20, 2025 | 14.13 | 14.14 | 14.09 | 14.10 | 13.91 | - | 22,183 |
| Mar 19, 2025 | 14.09 | 14.13 | 14.09 | 14.10 | 13.91 | - | 27,893 |
| Mar 18, 2025 | 14.14 | 14.14 | 14.08 | 14.10 | 13.91 | -0.35% | 55,008 |
| Mar 17, 2025 | 14.18 | 14.18 | 14.07 | 14.15 | 13.96 | 0.14% | 45,307 |
| Mar 14, 2025 | 14.15 | 14.20 | 14.10 | 14.13 | 13.94 | 0.21% | 22,011 |
| Mar 13, 2025 | 14.10 | 14.16 | 14.07 | 14.10 | 13.91 | - | 22,349 |
| Mar 12, 2025 | 14.17 | 14.17 | 14.05 | 14.10 | 13.91 | - | 39,568 |
| Mar 11, 2025 | 14.10 | 14.12 | 14.03 | 14.10 | 13.91 | - | 75,847 |
| Mar 10, 2025 | 14.11 | 14.14 | 14.07 | 14.10 | 13.91 | -0.35% | 62,401 |
| Mar 7, 2025 | 14.10 | 14.16 | 14.10 | 14.15 | 13.96 | 0.35% | 26,238 |
| Mar 6, 2025 | 14.12 | 14.15 | 14.05 | 14.10 | 13.91 | -0.21% | 52,422 |
| Mar 5, 2025 | 14.08 | 14.16 | 14.08 | 14.13 | 13.94 | - | 70,997 |
| Mar 4, 2025 | 14.08 | 14.13 | 14.03 | 14.13 | 13.94 | -0.07% | 130,753 |
| Mar 3, 2025 | 14.13 | 14.19 | 14.07 | 14.14 | 13.95 | 0.07% | 54,688 |
| Feb 28, 2025 | 14.09 | 14.13 | 14.01 | 14.13 | 13.94 | 0.71% | 163,471 |
| Feb 27, 2025 | 14.08 | 14.16 | 14.01 | 14.03 | 13.84 | -0.18% | 143,317 |
| Feb 26, 2025 | 14.13 | 14.18 | 14.05 | 14.06 | 13.86 | -0.67% | 74,072 |
| Feb 25, 2025 | 14.24 | 14.24 | 14.10 | 14.15 | 13.96 | -0.21% | 96,931 |
| Feb 24, 2025 | 14.21 | 14.23 | 14.09 | 14.18 | 13.99 | - | 81,133 |
| Feb 21, 2025 | 14.31 | 14.38 | 14.15 | 14.18 | 13.99 | -1.25% | 156,332 |
| Feb 20, 2025 | 14.40 | 14.42 | 14.34 | 14.36 | 14.06 | -0.10% | 23,417 |
| Feb 19, 2025 | 14.41 | 14.43 | 14.33 | 14.38 | 14.07 | -0.24% | 89,370 |
| Feb 18, 2025 | 14.47 | 14.48 | 14.39 | 14.41 | 14.11 | -0.21% | 65,498 |
| Feb 14, 2025 | 14.52 | 14.54 | 14.41 | 14.44 | 14.14 | -0.07% | 40,298 |
| Feb 13, 2025 | 14.61 | 14.62 | 14.41 | 14.45 | 14.15 | -0.69% | 62,399 |