Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
27.54
-0.22 (-0.79%)
Sep 16, 2025, 4:00 PM EDT - Market closed
BXSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 27.66 | 27.82 | 27.46 | 27.54 | 27.54 | -0.79% | 2,542,936 |
| Sep 15, 2025 | 28.38 | 28.45 | 27.69 | 27.76 | 27.76 | -2.90% | 3,547,532 |
| Sep 12, 2025 | 28.76 | 28.82 | 28.50 | 28.59 | 28.59 | -0.69% | 1,654,630 |
| Sep 11, 2025 | 28.66 | 28.85 | 28.38 | 28.79 | 28.79 | 0.07% | 2,161,202 |
| Sep 10, 2025 | 28.90 | 29.00 | 28.51 | 28.77 | 28.77 | -0.76% | 1,627,407 |
| Sep 9, 2025 | 29.20 | 29.25 | 28.98 | 28.99 | 28.99 | -0.58% | 1,570,820 |
| Sep 8, 2025 | 29.30 | 29.32 | 28.93 | 29.16 | 29.16 | -0.38% | 1,578,588 |
| Sep 5, 2025 | 29.50 | 29.57 | 29.13 | 29.27 | 29.27 | -0.78% | 1,128,336 |
| Sep 4, 2025 | 29.41 | 29.51 | 29.20 | 29.50 | 29.50 | 0.34% | 914,900 |
| Sep 3, 2025 | 29.59 | 29.68 | 29.28 | 29.40 | 29.40 | -0.64% | 1,132,693 |
| Sep 2, 2025 | 29.82 | 29.93 | 29.36 | 29.59 | 29.59 | -1.27% | 1,128,392 |
| Aug 29, 2025 | 29.73 | 29.97 | 29.73 | 29.97 | 29.97 | 0.57% | 845,290 |
| Aug 28, 2025 | 29.80 | 29.88 | 29.66 | 29.80 | 29.80 | -0.13% | 740,896 |
| Aug 27, 2025 | 30.03 | 30.20 | 29.84 | 29.84 | 29.84 | -0.63% | 770,300 |
| Aug 26, 2025 | 29.60 | 30.11 | 29.47 | 30.03 | 30.03 | 1.49% | 1,451,166 |
| Aug 25, 2025 | 29.90 | 29.98 | 29.54 | 29.59 | 29.59 | -1.30% | 1,240,108 |
| Aug 22, 2025 | 29.90 | 30.14 | 29.76 | 29.98 | 29.98 | 0.37% | 1,241,988 |
| Aug 21, 2025 | 29.95 | 30.09 | 29.82 | 29.87 | 29.87 | -0.27% | 864,339 |
| Aug 20, 2025 | 30.10 | 30.20 | 29.81 | 29.95 | 29.95 | -0.43% | 969,980 |
| Aug 19, 2025 | 30.20 | 30.36 | 29.92 | 30.08 | 30.08 | 0.60% | 1,003,549 |
| Aug 18, 2025 | 29.85 | 30.05 | 29.57 | 29.90 | 29.90 | 0.34% | 1,036,815 |
| Aug 15, 2025 | 29.99 | 30.11 | 29.70 | 29.80 | 29.80 | -0.50% | 1,562,443 |
| Aug 14, 2025 | 30.10 | 30.15 | 29.90 | 29.95 | 29.95 | -0.70% | 756,340 |
| Aug 13, 2025 | 30.20 | 30.23 | 29.85 | 30.16 | 30.16 | 0.10% | 1,268,477 |
| Aug 12, 2025 | 30.44 | 30.54 | 29.94 | 30.13 | 30.13 | -0.69% | 1,592,499 |
| Aug 11, 2025 | 30.66 | 30.69 | 30.24 | 30.34 | 30.34 | -0.65% | 883,713 |
| Aug 8, 2025 | 30.13 | 30.60 | 30.13 | 30.54 | 30.54 | 1.39% | 805,526 |
| Aug 7, 2025 | 30.31 | 30.35 | 29.99 | 30.12 | 30.12 | -0.23% | 931,393 |
| Aug 6, 2025 | 30.94 | 30.94 | 30.15 | 30.19 | 30.19 | -3.11% | 1,755,286 |
| Aug 5, 2025 | 31.12 | 31.24 | 30.70 | 31.16 | 31.16 | 0.32% | 694,842 |
| Aug 4, 2025 | 31.25 | 31.41 | 31.05 | 31.06 | 31.06 | -0.42% | 751,500 |
| Aug 1, 2025 | 31.34 | 31.42 | 30.97 | 31.19 | 31.19 | -1.14% | 1,311,545 |
| Jul 31, 2025 | 31.65 | 31.87 | 31.48 | 31.55 | 31.55 | -0.75% | 645,752 |
| Jul 30, 2025 | 32.00 | 32.20 | 31.61 | 31.79 | 31.79 | -0.50% | 571,927 |
| Jul 29, 2025 | 31.94 | 32.01 | 31.44 | 31.95 | 31.95 | -0.06% | 593,490 |
| Jul 28, 2025 | 32.51 | 32.51 | 31.92 | 31.97 | 31.97 | -1.48% | 746,271 |
| Jul 25, 2025 | 32.55 | 32.67 | 32.28 | 32.45 | 32.45 | 0.03% | 844,612 |
| Jul 24, 2025 | 32.66 | 32.81 | 32.42 | 32.44 | 32.44 | -0.34% | 1,119,481 |
| Jul 23, 2025 | 32.28 | 32.56 | 32.26 | 32.55 | 32.55 | 1.02% | 721,318 |
| Jul 22, 2025 | 31.93 | 32.27 | 31.87 | 32.22 | 32.22 | 0.81% | 674,805 |
| Jul 21, 2025 | 32.50 | 32.59 | 31.93 | 31.96 | 31.96 | -1.30% | 1,124,122 |
| Jul 18, 2025 | 32.55 | 32.70 | 32.26 | 32.38 | 32.38 | -0.22% | 848,237 |
| Jul 17, 2025 | 32.35 | 32.61 | 32.25 | 32.45 | 32.45 | 0.06% | 848,999 |
| Jul 16, 2025 | 31.97 | 32.43 | 31.88 | 32.43 | 32.43 | 1.63% | 906,752 |
| Jul 15, 2025 | 31.97 | 32.05 | 31.75 | 31.91 | 31.91 | 0.06% | 1,045,720 |
| Jul 14, 2025 | 31.60 | 31.92 | 31.51 | 31.89 | 31.89 | 0.60% | 859,742 |
| Jul 11, 2025 | 31.49 | 31.79 | 31.37 | 31.70 | 31.70 | 0.44% | 731,419 |
| Jul 10, 2025 | 31.11 | 31.63 | 31.05 | 31.56 | 31.56 | 1.45% | 960,949 |
| Jul 9, 2025 | 31.15 | 31.24 | 30.96 | 31.11 | 31.11 | 0.23% | 668,109 |
| Jul 8, 2025 | 30.94 | 31.22 | 30.93 | 31.04 | 31.04 | 0.32% | 578,321 |