Blackstone Senior Floating Rate 2027 Term Fund (BSL)
NYSE: BSL · Real-Time Price · USD
14.16
+0.05 (0.35%)
Aug 7, 2025, 4:00 PM - Market closed
BSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 14.13 | 14.21 | 14.13 | 14.16 | 14.16 | 0.35% | 34,880 |
| Aug 6, 2025 | 14.15 | 14.22 | 14.11 | 14.11 | 14.11 | -0.56% | 44,494 |
| Aug 5, 2025 | 14.11 | 14.24 | 14.11 | 14.19 | 14.19 | 0.28% | 24,236 |
| Aug 4, 2025 | 14.12 | 14.18 | 14.12 | 14.15 | 14.15 | - | 14,913 |
| Aug 1, 2025 | 14.16 | 14.18 | 14.12 | 14.15 | 14.15 | 0.07% | 24,910 |
| Jul 31, 2025 | 14.05 | 14.31 | 14.05 | 14.14 | 14.14 | -0.21% | 72,366 |
| Jul 30, 2025 | 14.15 | 14.27 | 14.12 | 14.17 | 14.17 | 0.13% | 28,251 |
| Jul 29, 2025 | 14.18 | 14.25 | 14.10 | 14.15 | 14.15 | -0.27% | 31,585 |
| Jul 28, 2025 | 14.15 | 14.29 | 14.14 | 14.19 | 14.19 | -0.07% | 47,233 |
| Jul 25, 2025 | 14.07 | 14.21 | 14.07 | 14.20 | 14.20 | 0.57% | 43,403 |
| Jul 24, 2025 | 14.16 | 14.22 | 14.10 | 14.12 | 14.12 | -1.12% | 44,303 |
| Jul 23, 2025 | 14.29 | 14.31 | 14.22 | 14.28 | 14.18 | -0.28% | 24,276 |
| Jul 22, 2025 | 14.30 | 14.33 | 14.26 | 14.32 | 14.22 | 0.10% | 41,725 |
| Jul 21, 2025 | 14.30 | 14.33 | 14.26 | 14.31 | 14.21 | 0.18% | 37,478 |
| Jul 18, 2025 | 14.30 | 14.34 | 14.26 | 14.28 | 14.18 | -0.28% | 25,303 |
| Jul 17, 2025 | 14.26 | 14.35 | 14.26 | 14.32 | 14.22 | 0.07% | 41,174 |
| Jul 16, 2025 | 14.28 | 14.31 | 14.24 | 14.31 | 14.21 | 0.35% | 25,095 |
| Jul 15, 2025 | 14.24 | 14.30 | 14.23 | 14.26 | 14.16 | -0.07% | 18,961 |
| Jul 14, 2025 | 14.20 | 14.27 | 14.20 | 14.27 | 14.17 | 0.49% | 17,673 |
| Jul 11, 2025 | 14.17 | 14.27 | 14.15 | 14.20 | 14.10 | -0.49% | 77,861 |
| Jul 10, 2025 | 14.29 | 14.31 | 14.17 | 14.27 | 14.17 | 0.07% | 38,713 |
| Jul 9, 2025 | 14.31 | 14.33 | 14.26 | 14.26 | 14.16 | -0.45% | 28,731 |
| Jul 8, 2025 | 14.27 | 14.35 | 14.26 | 14.33 | 14.23 | 0.35% | 20,028 |
| Jul 7, 2025 | 14.29 | 14.30 | 14.18 | 14.28 | 14.18 | -0.10% | 50,366 |
| Jul 3, 2025 | 14.27 | 14.33 | 14.25 | 14.29 | 14.19 | 0.07% | 42,527 |
| Jul 2, 2025 | 14.28 | 14.34 | 14.20 | 14.28 | 14.18 | -0.21% | 51,625 |
| Jul 1, 2025 | 14.28 | 14.32 | 14.16 | 14.31 | 14.21 | 0.07% | 26,176 |
| Jun 30, 2025 | 14.29 | 14.30 | 14.22 | 14.30 | 14.20 | 0.49% | 42,839 |
| Jun 27, 2025 | 14.23 | 14.28 | 14.15 | 14.23 | 14.13 | -0.08% | 32,866 |
| Jun 26, 2025 | 14.22 | 14.28 | 14.16 | 14.24 | 14.14 | 0.01% | 18,693 |
| Jun 25, 2025 | 14.16 | 14.26 | 14.11 | 14.24 | 14.14 | 0.80% | 25,684 |
| Jun 24, 2025 | 14.10 | 14.19 | 14.04 | 14.13 | 14.03 | 0.33% | 24,891 |
| Jun 23, 2025 | 14.07 | 14.12 | 14.05 | 14.08 | 13.98 | -0.71% | 23,886 |
| Jun 20, 2025 | 14.14 | 14.20 | 14.13 | 14.18 | 13.99 | 0.11% | 13,851 |
| Jun 18, 2025 | 14.16 | 14.18 | 14.14 | 14.16 | 13.97 | -0.08% | 20,938 |
| Jun 17, 2025 | 14.17 | 14.23 | 14.15 | 14.18 | 13.98 | -0.18% | 10,056 |
| Jun 16, 2025 | 14.18 | 14.24 | 14.17 | 14.20 | 14.01 | 0.07% | 9,763 |
| Jun 13, 2025 | 14.13 | 14.25 | 14.13 | 14.19 | 14.00 | -0.14% | 32,300 |
| Jun 12, 2025 | 14.12 | 14.23 | 14.12 | 14.21 | 14.02 | 0.35% | 21,641 |
| Jun 11, 2025 | 14.11 | 14.18 | 14.11 | 14.16 | 13.97 | 0.28% | 17,055 |
| Jun 10, 2025 | 14.15 | 14.17 | 14.08 | 14.12 | 13.93 | -0.21% | 44,177 |
| Jun 9, 2025 | 14.13 | 14.23 | 14.12 | 14.15 | 13.96 | 0.07% | 36,769 |
| Jun 6, 2025 | 14.17 | 14.23 | 14.14 | 14.14 | 13.95 | -0.42% | 22,480 |
| Jun 5, 2025 | 14.12 | 14.25 | 14.11 | 14.20 | 14.01 | 0.39% | 25,940 |
| Jun 4, 2025 | 14.19 | 14.20 | 14.11 | 14.15 | 13.95 | -0.25% | 14,266 |
| Jun 3, 2025 | 14.13 | 14.23 | 14.13 | 14.18 | 13.99 | 0.21% | 31,742 |
| Jun 2, 2025 | 14.10 | 14.23 | 14.08 | 14.15 | 13.96 | 0.43% | 23,909 |
| May 30, 2025 | 14.18 | 14.19 | 14.09 | 14.09 | 13.90 | -0.21% | 57,632 |
| May 29, 2025 | 14.07 | 14.15 | 14.06 | 14.12 | 13.93 | 0.36% | 21,706 |
| May 28, 2025 | 14.06 | 14.11 | 14.06 | 14.07 | 13.88 | 0.14% | 45,474 |