Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
27.02
+0.22 (0.82%)
Oct 27, 2025, 4:00 PM EDT - Market closed

BXSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202526.9027.1026.7027.04-0.90%1,156,390
Oct 24, 202526.7427.2526.6926.8026.800.83%2,436,407
Oct 23, 202526.4726.8826.4426.5826.580.68%2,160,295
Oct 22, 202526.4426.6926.2026.4026.40-0.15%1,823,316
Oct 21, 202526.0026.6025.9626.4426.441.89%2,086,564
Oct 20, 202526.0726.0825.6525.9525.95-0.04%2,036,941
Oct 17, 202525.9026.0825.7025.9625.96-0.04%3,007,947
Oct 16, 202526.5426.5525.8225.9725.97-1.85%2,311,446
Oct 15, 202526.5126.7726.3526.4626.460.19%2,486,853
Oct 14, 202525.7926.4825.7026.4126.411.62%3,076,855
Oct 13, 202525.2525.9925.2025.9925.993.88%3,504,373
Oct 10, 202525.3125.4024.8525.0225.02-1.07%3,838,540
Oct 9, 202525.9425.9725.2025.2925.29-2.47%3,320,771
Oct 8, 202525.8526.2425.8025.9325.930.70%2,457,828
Oct 7, 202526.1526.2325.6325.7525.75-1.11%2,610,949
Oct 6, 202526.4926.7925.9826.0426.04-1.36%2,418,969
Oct 3, 202526.7526.7826.3926.4026.40-0.68%2,306,866
Oct 2, 202526.0326.6025.9026.5826.582.23%2,345,765
Oct 1, 202525.9226.0725.7326.0026.00-0.27%4,459,199
Sep 30, 202526.0826.3625.7826.0726.07-2.80%3,072,759
Sep 29, 202527.1027.1926.6326.8226.05-0.63%2,698,926
Sep 26, 202527.4827.6626.9826.9926.22-1.17%2,333,785
Sep 25, 202527.2527.6327.1227.3126.530.89%3,017,349
Sep 24, 202527.3027.3626.8827.0726.29-0.77%2,540,731
Sep 23, 202527.2127.5027.1127.2826.50-2,102,261
Sep 22, 202527.7527.8627.2627.2826.50-1.55%2,452,691
Sep 19, 202528.2228.2727.6327.7126.92-1.32%6,902,142
Sep 18, 202527.6228.1227.4228.0827.271.96%2,511,465
Sep 17, 202527.5727.9027.4827.5426.75-2,197,445
Sep 16, 202527.6627.8227.4627.5426.75-0.79%2,542,936
Sep 15, 202528.3828.4527.6927.7626.96-2.90%3,547,532
Sep 12, 202528.7628.8228.5028.5927.77-0.69%1,654,630
Sep 11, 202528.6628.8528.3828.7927.960.07%2,161,202
Sep 10, 202528.9029.0028.5128.7727.95-0.76%1,627,407
Sep 9, 202529.2029.2528.9828.9928.16-0.58%1,570,820
Sep 8, 202529.3029.3228.9329.1628.32-0.38%1,578,588
Sep 5, 202529.5029.5729.1329.2728.43-0.78%1,128,336
Sep 4, 202529.4129.5129.2029.5028.650.34%914,900
Sep 3, 202529.5929.6829.2829.4028.56-0.64%1,132,693
Sep 2, 202529.8229.9329.3629.5928.74-1.27%1,128,392
Aug 29, 202529.7329.9729.7329.9729.110.57%845,290
Aug 28, 202529.8029.8829.6629.8028.95-0.13%740,896
Aug 27, 202530.0330.2029.8429.8428.98-0.63%770,300
Aug 26, 202529.6030.1129.4730.0329.171.49%1,451,166
Aug 25, 202529.9029.9829.5429.5928.74-1.30%1,240,108
Aug 22, 202529.9030.1429.7629.9829.120.37%1,241,988
Aug 21, 202529.9530.0929.8229.8729.01-0.27%864,339
Aug 20, 202530.1030.2029.8129.9529.09-0.43%969,980
Aug 19, 202530.2030.3629.9230.0829.220.60%1,003,549
Aug 18, 202529.8530.0529.5729.9029.040.34%1,036,815