Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
24.50
+0.03 (0.12%)
Mar 18, 2026, 12:42 PM EDT - Market open
BXSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 24.26 | 24.75 | 24.26 | 24.60 | - | 0.53% | 932,877 |
| Mar 17, 2026 | 23.72 | 24.52 | 23.68 | 24.47 | 24.47 | 3.99% | 3,239,101 |
| Mar 16, 2026 | 23.57 | 23.75 | 23.33 | 23.53 | 23.53 | -0.51% | 2,705,999 |
| Mar 13, 2026 | 23.88 | 24.05 | 23.48 | 23.65 | 23.65 | -0.25% | 3,191,271 |
| Mar 12, 2026 | 23.89 | 24.09 | 23.68 | 23.71 | 23.71 | -1.17% | 2,782,538 |
| Mar 11, 2026 | 23.95 | 24.24 | 23.61 | 23.99 | 23.99 | 0.13% | 2,896,957 |
| Mar 10, 2026 | 24.00 | 24.25 | 23.85 | 23.96 | 23.96 | -0.50% | 2,983,502 |
| Mar 9, 2026 | 23.47 | 24.11 | 23.34 | 24.08 | 24.08 | 1.09% | 3,632,583 |
| Mar 6, 2026 | 23.80 | 24.11 | 23.62 | 23.82 | 23.82 | -0.75% | 3,225,826 |
| Mar 5, 2026 | 24.30 | 24.88 | 23.98 | 24.00 | 24.00 | -1.64% | 2,446,875 |
| Mar 4, 2026 | 24.60 | 24.68 | 24.20 | 24.40 | 24.40 | 0.29% | 2,401,079 |
| Mar 3, 2026 | 23.74 | 24.61 | 23.66 | 24.33 | 24.33 | 0.58% | 3,175,263 |
| Mar 2, 2026 | 23.52 | 24.31 | 23.30 | 24.19 | 24.19 | 1.30% | 3,311,365 |
| Feb 27, 2026 | 24.15 | 24.16 | 23.66 | 23.88 | 23.88 | -2.25% | 2,614,283 |
| Feb 26, 2026 | 24.50 | 24.57 | 23.99 | 24.43 | 24.43 | -0.89% | 2,856,771 |
| Feb 25, 2026 | 24.23 | 24.66 | 23.87 | 24.65 | 24.65 | 3.40% | 3,280,330 |
| Feb 24, 2026 | 23.57 | 24.11 | 23.56 | 23.84 | 23.84 | 1.15% | 2,664,188 |
| Feb 23, 2026 | 23.64 | 23.97 | 23.31 | 23.57 | 23.57 | -0.59% | 3,390,834 |
| Feb 20, 2026 | 23.83 | 24.00 | 23.42 | 23.71 | 23.71 | -0.84% | 3,411,022 |
| Feb 19, 2026 | 24.40 | 24.51 | 23.69 | 23.91 | 23.91 | -2.53% | 3,698,220 |
| Feb 18, 2026 | 24.30 | 24.61 | 24.03 | 24.53 | 24.53 | 1.24% | 1,725,371 |
| Feb 17, 2026 | 24.58 | 24.82 | 24.05 | 24.23 | 24.23 | -1.58% | 3,303,122 |
| Feb 13, 2026 | 24.91 | 25.07 | 24.54 | 24.62 | 24.62 | -1.99% | 2,443,623 |
| Feb 12, 2026 | 25.31 | 25.64 | 24.97 | 25.12 | 25.12 | -0.63% | 1,838,656 |
| Feb 11, 2026 | 25.70 | 25.75 | 25.13 | 25.28 | 25.28 | -1.52% | 1,700,563 |
| Feb 10, 2026 | 25.24 | 25.77 | 25.16 | 25.67 | 25.67 | 1.87% | 1,839,238 |
| Feb 9, 2026 | 24.87 | 25.27 | 24.65 | 25.20 | 25.20 | 1.25% | 2,924,677 |
| Feb 6, 2026 | 24.61 | 24.99 | 24.49 | 24.89 | 24.89 | 1.43% | 2,383,988 |
| Feb 5, 2026 | 24.87 | 24.87 | 24.23 | 24.54 | 24.54 | -1.52% | 3,529,547 |
| Feb 4, 2026 | 24.49 | 24.93 | 24.23 | 24.92 | 24.92 | 1.76% | 3,953,326 |
| Feb 3, 2026 | 25.16 | 25.16 | 24.17 | 24.49 | 24.49 | -2.43% | 4,013,325 |
| Feb 2, 2026 | 25.50 | 25.51 | 24.65 | 25.10 | 25.10 | -2.18% | 4,289,380 |
| Jan 30, 2026 | 25.90 | 25.98 | 25.58 | 25.66 | 25.66 | -1.08% | 1,695,749 |
| Jan 29, 2026 | 26.12 | 26.28 | 25.82 | 25.94 | 25.94 | -0.38% | 1,452,779 |
| Jan 28, 2026 | 26.26 | 26.50 | 26.02 | 26.04 | 26.04 | -0.84% | 1,261,068 |
| Jan 27, 2026 | 25.94 | 26.46 | 25.87 | 26.26 | 26.26 | 0.88% | 2,183,509 |
| Jan 26, 2026 | 26.07 | 26.18 | 25.80 | 26.03 | 26.03 | -0.31% | 2,477,603 |
| Jan 23, 2026 | 26.60 | 26.73 | 26.00 | 26.11 | 26.11 | -2.17% | 2,669,178 |
| Jan 22, 2026 | 26.50 | 26.94 | 26.50 | 26.69 | 26.69 | 0.87% | 1,938,480 |
| Jan 21, 2026 | 26.10 | 26.57 | 26.10 | 26.46 | 26.46 | 1.46% | 1,495,428 |
| Jan 20, 2026 | 26.27 | 26.27 | 25.90 | 26.08 | 26.08 | -1.62% | 1,599,346 |
| Jan 16, 2026 | 26.28 | 26.65 | 26.03 | 26.51 | 26.51 | 0.53% | 2,030,546 |
| Jan 15, 2026 | 26.29 | 26.44 | 26.00 | 26.37 | 26.37 | 0.65% | 1,412,510 |
| Jan 14, 2026 | 25.86 | 26.21 | 25.56 | 26.20 | 26.20 | 1.55% | 1,800,900 |
| Jan 13, 2026 | 26.15 | 26.22 | 25.62 | 25.80 | 25.80 | -1.04% | 1,844,284 |
| Jan 12, 2026 | 26.22 | 26.32 | 26.02 | 26.07 | 26.07 | -0.80% | 1,135,784 |
| Jan 9, 2026 | 26.48 | 26.58 | 26.10 | 26.28 | 26.28 | -0.27% | 1,294,059 |
| Jan 8, 2026 | 25.54 | 26.51 | 25.52 | 26.35 | 26.35 | 3.09% | 1,992,145 |
| Jan 7, 2026 | 26.32 | 26.46 | 25.42 | 25.56 | 25.56 | -3.80% | 3,373,799 |
| Jan 6, 2026 | 26.98 | 27.04 | 26.35 | 26.57 | 26.57 | -1.52% | 1,472,196 |