BXSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	33.50	33.73	33.41	33.53	33.53	0.54%	740,138
Mar 24, 2025	33.16	33.42	32.90	33.35	33.35	1.06%	840,382
Mar 21, 2025	32.88	33.01	32.75	33.00	33.00	0.18%	1,292,832
Mar 20, 2025	32.84	33.11	32.66	32.94	32.94	0.34%	756,935
Mar 19, 2025	32.94	33.05	32.72	32.83	32.83	-0.24%	1,131,963
Mar 18, 2025	32.75	32.93	32.50	32.91	32.91	0.86%	1,015,947
Mar 17, 2025	32.00	32.97	32.00	32.63	32.63	2.19%	1,639,073
Mar 14, 2025	31.60	31.98	31.59	31.93	31.93	2.01%	921,910
Mar 13, 2025	32.07	32.35	31.30	31.30	31.30	-2.07%	1,283,744
Mar 12, 2025	32.41	32.53	31.74	31.96	31.96	-0.78%	980,312
Mar 11, 2025	33.03	33.31	32.05	32.21	32.21	-2.45%	1,348,730
Mar 10, 2025	33.05	33.54	32.60	33.02	33.02	-0.75%	1,072,922
Mar 7, 2025	32.45	33.33	32.44	33.27	33.27	2.97%	881,976
Mar 6, 2025	32.24	32.55	32.17	32.31	32.31	-0.19%	1,451,762
Mar 5, 2025	32.98	32.98	32.16	32.37	32.37	-1.55%	1,153,400
Mar 4, 2025	33.34	33.37	32.71	32.88	32.88	-1.88%	1,447,716
Mar 3, 2025	33.94	34.17	33.31	33.51	33.51	-0.59%	849,155
Feb 28, 2025	33.02	33.81	32.91	33.71	33.71	1.75%	867,866
Feb 27, 2025	32.83	33.24	32.77	33.13	33.13	1.22%	1,131,690
Feb 26, 2025	33.65	34.06	32.67	32.73	32.73	-3.65%	1,572,717
Feb 25, 2025	34.11	34.29	33.90	33.97	33.97	-0.44%	1,030,810
Feb 24, 2025	34.26	34.29	33.92	34.12	34.12	-0.41%	748,567
Feb 21, 2025	34.40	34.59	34.07	34.26	34.26	-0.58%	883,477
Feb 20, 2025	34.51	34.53	33.97	34.46	34.46	-0.12%	925,816
Feb 19, 2025	34.33	34.64	34.22	34.50	34.50	0.32%	733,837
Feb 18, 2025	34.22	34.57	34.00	34.39	34.39	1.51%	1,288,019
Feb 14, 2025	33.85	34.08	33.73	33.88	33.88	-	677,722
Feb 13, 2025	33.96	34.11	33.48	33.88	33.88	0.39%	992,447
Feb 12, 2025	33.39	33.93	33.29	33.75	33.75	1.05%	899,219
Feb 11, 2025	33.10	33.48	32.95	33.40	33.40	0.72%	953,097
Feb 10, 2025	33.36	33.45	32.85	33.16	33.16	-0.24%	1,001,116
Feb 7, 2025	33.43	33.63	33.00	33.24	33.24	-0.48%	1,635,727
Feb 6, 2025	33.71	33.76	33.30	33.40	33.40	-0.30%	783,785
Feb 5, 2025	33.63	33.72	32.90	33.50	33.50	-0.30%	1,163,943
Feb 4, 2025	33.46	33.74	33.18	33.60	33.60	-0.36%	945,973
Feb 3, 2025	33.10	33.80	33.10	33.72	33.72	0.45%	1,358,941
Jan 31, 2025	33.15	33.57	33.08	33.57	33.57	1.48%	1,454,674
Jan 30, 2025	33.00	33.21	32.88	33.08	33.08	0.67%	1,051,392
Jan 29, 2025	33.25	33.33	32.64	32.86	32.86	-0.39%	1,029,706
Jan 28, 2025	33.08	33.23	32.90	32.99	32.99	-0.03%	1,374,384
Jan 27, 2025	32.56	33.07	32.55	33.00	33.00	0.92%	1,443,123
Jan 24, 2025	32.73	32.91	32.59	32.70	32.70	-0.03%	1,162,989
Jan 23, 2025	32.50	32.78	32.30	32.71	32.71	0.71%	987,509
Jan 22, 2025	32.50	32.58	32.16	32.48	32.48	-0.06%	708,169
Jan 21, 2025	32.38	32.75	32.20	32.50	32.50	-0.28%	1,173,365
Jan 17, 2025	32.83	32.85	32.45	32.59	32.59	-0.21%	833,159
Jan 16, 2025	32.24	32.67	32.01	32.66	32.66	1.43%	917,656
Jan 15, 2025	32.51	32.57	32.11	32.20	32.20	-0.31%	722,916
Jan 14, 2025	32.04	32.49	32.04	32.30	32.30	1.03%	952,763
Jan 13, 2025	31.61	31.98	31.40	31.97	31.97	1.33%	621,510