BXSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.82	32.38	31.74	32.24	32.24	1.26%	3,381,431
Dec 19, 2024	31.59	32.12	31.51	31.84	31.84	1.18%	1,172,779
Dec 18, 2024	31.85	32.21	31.36	31.47	31.47	-1.04%	859,318
Dec 17, 2024	32.05	32.14	31.71	31.80	31.80	-1.03%	971,734
Dec 16, 2024	32.08	32.44	31.98	32.13	32.13	0.66%	1,207,792
Dec 13, 2024	32.23	32.29	31.80	31.92	31.92	-0.72%	920,500
Dec 12, 2024	32.10	32.40	32.09	32.15	32.15	0.22%	823,997
Dec 11, 2024	32.31	32.35	31.94	32.08	32.08	-0.34%	1,047,138
Dec 10, 2024	31.67	32.24	31.53	32.19	32.19	1.32%	893,110
Dec 9, 2024	32.25	32.42	31.62	31.77	31.77	-0.94%	938,464
Dec 6, 2024	31.94	32.34	31.90	32.07	32.07	0.69%	740,261
Dec 5, 2024	31.83	32.00	31.72	31.85	31.85	0.16%	806,300
Dec 4, 2024	32.00	32.06	31.75	31.80	31.80	-0.75%	633,700
Dec 3, 2024	32.05	32.28	31.83	32.04	32.04	0.41%	779,300
Dec 2, 2024	32.20	32.31	31.42	31.91	31.91	-2.06%	1,364,427
Nov 29, 2024	32.20	32.67	32.14	32.58	32.58	1.43%	696,800
Nov 27, 2024	31.86	32.19	31.81	32.12	32.12	1.01%	962,612
Nov 26, 2024	31.93	31.99	31.71	31.80	31.80	-0.44%	680,800
Nov 25, 2024	31.99	32.00	31.75	31.94	31.94	0.54%	1,154,734
Nov 22, 2024	31.43	31.81	31.40	31.77	31.77	1.47%	968,331
Nov 21, 2024	31.55	31.55	31.23	31.31	31.31	-0.25%	909,418
Nov 20, 2024	31.48	31.49	31.14	31.39	31.39	-0.25%	831,605
Nov 19, 2024	31.00	31.51	30.90	31.47	31.47	1.29%	731,715
Nov 18, 2024	31.00	31.17	30.86	31.07	31.07	0.68%	972,900
Nov 15, 2024	30.90	31.08	30.80	30.86	30.86	-0.16%	807,808
Nov 14, 2024	31.00	31.18	30.79	30.91	30.91	-0.29%	1,599,900
Nov 13, 2024	30.90	31.52	30.85	31.00	31.00	0.42%	961,900
Nov 12, 2024	31.22	31.26	30.74	30.87	30.87	-0.90%	883,480
Nov 11, 2024	31.40	31.55	31.07	31.15	31.15	-0.86%	1,022,926
Nov 8, 2024	31.54	31.82	31.33	31.42	31.42	0.16%	1,113,436
Nov 7, 2024	31.26	31.48	31.15	31.37	31.37	0.32%	871,300
Nov 6, 2024	31.15	31.37	30.91	31.27	31.27	2.06%	1,171,430
Nov 5, 2024	30.32	30.64	30.32	30.64	30.64	0.82%	618,040
Nov 4, 2024	30.59	30.65	30.18	30.39	30.39	-0.65%	954,100
Nov 1, 2024	31.10	31.20	30.57	30.59	30.59	-1.73%	946,806
Oct 31, 2024	31.21	31.29	31.00	31.13	31.13	0.23%	638,239
Oct 30, 2024	31.11	31.40	30.99	31.06	31.06	-0.26%	591,400
Oct 29, 2024	31.35	31.46	31.01	31.14	31.14	-1.11%	804,670
Oct 28, 2024	31.34	31.51	31.26	31.49	31.49	0.54%	651,004
Oct 25, 2024	31.70	31.72	31.10	31.32	31.32	-0.76%	982,100
Oct 24, 2024	31.13	31.58	31.09	31.56	31.56	1.38%	976,575
Oct 23, 2024	31.09	31.29	30.98	31.13	31.13	0.16%	1,062,900
Oct 22, 2024	31.28	31.38	31.00	31.08	31.08	-0.73%	772,751
Oct 21, 2024	30.93	31.48	30.92	31.31	31.31	1.36%	1,554,544
Oct 18, 2024	30.60	30.96	30.53	30.89	30.89	1.41%	1,618,300
Oct 17, 2024	30.45	30.46	30.22	30.46	30.46	0.16%	1,046,500
Oct 16, 2024	30.14	30.41	29.95	30.41	30.41	1.40%	1,248,551
Oct 15, 2024	29.88	30.02	29.81	29.99	29.99	0.54%	771,415
Oct 14, 2024	29.71	29.89	29.60	29.83	29.83	0.27%	766,830
Oct 11, 2024	29.70	29.78	29.56	29.75	29.75	0.40%	627,709
Oct 10, 2024	29.38	29.66	29.38	29.63	29.63	0.78%	884,028
Oct 9, 2024	29.76	29.83	29.38	29.40	29.40	-1.28%	785,542
Oct 8, 2024	29.69	29.91	29.53	29.78	29.78	0.30%	846,830
Oct 7, 2024	29.80	29.80	29.44	29.69	29.69	-0.44%	865,743
Oct 4, 2024	29.55	29.82	29.55	29.82	29.82	1.36%	931,800
Oct 3, 2024	29.25	29.51	29.17	29.42	29.42	0.41%	713,005
Oct 2, 2024	29.29	29.39	29.15	29.30	29.30	0.17%	999,700
Oct 1, 2024	29.30	29.44	29.17	29.25	29.25	-0.14%	1,125,047
Sep 30, 2024	29.50	29.71	29.27	29.29	29.29	-3.01%	1,736,242
Sep 27, 2024	30.24	30.45	30.18	30.20	29.43	0.20%	1,143,300
Sep 26, 2024	30.16	30.33	30.07	30.14	29.37	0.67%	1,163,435
Sep 25, 2024	30.70	30.79	29.90	29.94	29.18	-2.38%	1,832,000
Sep 24, 2024	30.55	30.76	30.50	30.67	29.89	0.76%	957,000
Sep 23, 2024	30.51	30.70	30.22	30.44	29.66	0.13%	1,041,710
Sep 20, 2024	30.56	30.56	30.36	30.40	29.62	-0.39%	909,611
Sep 19, 2024	30.49	30.55	30.29	30.52	29.74	1.23%	1,410,700
Sep 18, 2024	30.10	30.30	30.00	30.15	29.38	-	977,309
Sep 17, 2024	30.50	30.56	30.11	30.15	29.38	-1.02%	986,901
Sep 16, 2024	30.35	30.46	30.10	30.46	29.68	0.66%	675,230
Sep 13, 2024	30.03	30.32	30.03	30.26	29.49	0.77%	550,500
Sep 12, 2024	29.97	30.06	29.82	30.03	29.26	0.50%	720,932
Sep 11, 2024	29.72	29.88	29.53	29.88	29.12	0.03%	540,831
Sep 10, 2024	30.08	30.11	29.65	29.87	29.11	-0.50%	1,062,300
Sep 9, 2024	30.04	30.23	29.95	30.02	29.25	0.33%	568,800
Sep 6, 2024	30.12	30.16	29.76	29.92	29.16	-0.60%	542,200
Sep 5, 2024	30.03	30.11	29.87	30.10	29.33	0.30%	634,500
Sep 4, 2024	29.69	30.08	29.69	30.01	29.24	0.23%	795,525
Sep 3, 2024	30.18	30.18	29.83	29.94	29.18	-0.70%	634,414
Aug 30, 2024	30.05	30.20	29.96	30.15	29.38	0.53%	653,288
Aug 29, 2024	29.70	30.03	29.55	29.99	29.23	1.15%	642,800
Aug 28, 2024	29.77	29.88	29.47	29.65	28.89	-0.20%	630,135
Aug 27, 2024	29.60	29.86	29.60	29.71	28.95	0.03%	558,604
Aug 26, 2024	29.60	29.76	29.51	29.70	28.94	0.58%	922,388
Aug 23, 2024	29.89	30.13	29.44	29.53	28.78	-0.94%	2,327,745
Aug 22, 2024	29.74	29.96	29.64	29.81	29.05	0.13%	1,200,300
Aug 21, 2024	29.98	30.11	29.71	29.77	29.01	-0.10%	1,735,700
Aug 20, 2024	30.10	30.13	29.74	29.80	29.04	-0.90%	1,317,261
Aug 19, 2024	30.12	30.14	29.91	30.07	29.30	-	779,753
Aug 16, 2024	30.08	30.36	29.99	30.07	29.30	-0.13%	997,231
Aug 15, 2024	30.18	30.25	29.90	30.11	29.34	0.37%	1,066,100
Aug 14, 2024	30.18	30.18	29.57	30.00	29.24	-	1,355,955
Aug 13, 2024	29.95	30.20	29.95	30.00	29.24	0.27%	846,912
Aug 12, 2024	30.12	30.28	29.82	29.92	29.16	0.07%	915,402
Aug 9, 2024	30.00	30.01	29.67	29.90	29.14	-0.17%	610,500
Aug 8, 2024	30.03	30.47	29.91	29.95	29.19	-0.33%	835,137
Aug 7, 2024	30.00	30.27	29.71	30.05	29.28	2.14%	1,257,019
Aug 6, 2024	29.28	29.70	29.10	29.42	28.67	2.33%	1,128,200
Aug 5, 2024	28.50	29.01	27.76	28.75	28.02	-2.41%	2,465,469
Aug 2, 2024	30.20	30.21	28.89	29.46	28.71	-2.68%	2,187,836
Aug 1, 2024	30.88	30.90	30.25	30.27	29.50	-1.27%	711,911