Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
32.59
-0.07 (-0.21%)
At close: Jan 17, 2025, 4:00 PM
32.65
+0.06 (0.18%)
After-hours: Jan 17, 2025, 7:10 PM EST
BXSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2025 | 31.52 | 31.90 | 31.52 | 31.55 | 31.55 | -1.10% | 885,141 |
| Jan 8, 2025 | 31.76 | 32.25 | 31.65 | 31.90 | 31.90 | 0.06% | 884,290 |
| Jan 7, 2025 | 31.72 | 32.07 | 31.40 | 31.88 | 31.88 | 0.73% | 1,123,639 |
| Jan 6, 2025 | 32.21 | 32.37 | 31.27 | 31.65 | 31.65 | -1.68% | 1,842,987 |
| Jan 3, 2025 | 32.68 | 32.75 | 32.06 | 32.19 | 32.19 | -0.95% | 1,279,681 |
| Jan 2, 2025 | 32.28 | 32.80 | 32.18 | 32.50 | 32.50 | 0.59% | 1,101,747 |
| Dec 31, 2024 | 32.30 | 32.62 | 32.10 | 32.31 | 32.31 | -2.30% | 1,085,296 |
| Dec 30, 2024 | 33.20 | 33.25 | 32.96 | 33.07 | 32.30 | -0.60% | 947,329 |
| Dec 27, 2024 | 33.30 | 33.48 | 33.12 | 33.27 | 32.50 | 0.21% | 800,425 |
| Dec 26, 2024 | 32.99 | 33.30 | 32.85 | 33.20 | 32.43 | 0.58% | 735,180 |
| Dec 24, 2024 | 32.56 | 33.01 | 32.50 | 33.01 | 32.24 | 1.60% | 499,142 |
| Dec 23, 2024 | 32.36 | 32.55 | 31.93 | 32.49 | 31.73 | 0.78% | 874,311 |
| Dec 20, 2024 | 31.82 | 32.38 | 31.74 | 32.24 | 31.49 | 1.26% | 3,381,431 |
| Dec 19, 2024 | 31.59 | 32.12 | 31.51 | 31.84 | 31.10 | 1.18% | 1,172,779 |
| Dec 18, 2024 | 31.85 | 32.21 | 31.36 | 31.47 | 30.74 | -1.04% | 859,318 |
| Dec 17, 2024 | 32.05 | 32.14 | 31.71 | 31.80 | 31.06 | -1.03% | 971,734 |
| Dec 16, 2024 | 32.08 | 32.44 | 31.98 | 32.13 | 31.38 | 0.66% | 1,207,792 |
| Dec 13, 2024 | 32.23 | 32.29 | 31.80 | 31.92 | 31.18 | -0.72% | 920,475 |
| Dec 12, 2024 | 32.10 | 32.40 | 32.09 | 32.15 | 31.40 | 0.22% | 823,997 |
| Dec 11, 2024 | 32.31 | 32.35 | 31.94 | 32.08 | 31.33 | -0.34% | 1,047,138 |
| Dec 10, 2024 | 31.67 | 32.25 | 31.53 | 32.19 | 31.44 | 1.32% | 893,110 |
| Dec 9, 2024 | 32.25 | 32.42 | 31.62 | 31.77 | 31.03 | -0.94% | 938,464 |
| Dec 6, 2024 | 31.94 | 32.34 | 31.90 | 32.07 | 31.32 | 0.69% | 740,261 |
| Dec 5, 2024 | 31.83 | 32.00 | 31.72 | 31.85 | 31.11 | 0.16% | 806,296 |
| Dec 4, 2024 | 32.00 | 32.06 | 31.75 | 31.80 | 31.06 | -0.75% | 633,689 |
| Dec 3, 2024 | 32.05 | 32.28 | 31.83 | 32.04 | 31.29 | 0.41% | 779,300 |
| Dec 2, 2024 | 32.20 | 32.31 | 31.42 | 31.91 | 31.17 | -2.06% | 1,364,427 |
| Nov 29, 2024 | 32.20 | 32.67 | 32.14 | 32.58 | 31.82 | 1.43% | 696,777 |
| Nov 27, 2024 | 31.86 | 32.19 | 31.81 | 32.12 | 31.37 | 1.01% | 962,612 |
| Nov 26, 2024 | 31.93 | 31.99 | 31.71 | 31.80 | 31.06 | -0.44% | 680,793 |
| Nov 25, 2024 | 31.99 | 32.00 | 31.75 | 31.94 | 31.20 | 0.54% | 1,154,734 |
| Nov 22, 2024 | 31.43 | 31.81 | 31.40 | 31.77 | 31.03 | 1.47% | 968,331 |
| Nov 21, 2024 | 31.55 | 31.55 | 31.23 | 31.31 | 30.58 | -0.25% | 909,418 |
| Nov 20, 2024 | 31.48 | 31.49 | 31.14 | 31.39 | 30.66 | -0.25% | 831,605 |
| Nov 19, 2024 | 31.00 | 31.51 | 30.90 | 31.47 | 30.74 | 1.29% | 731,715 |
| Nov 18, 2024 | 31.00 | 31.17 | 30.86 | 31.07 | 30.35 | 0.68% | 972,895 |
| Nov 15, 2024 | 30.90 | 31.08 | 30.80 | 30.86 | 30.14 | -0.16% | 807,808 |
| Nov 14, 2024 | 31.00 | 31.18 | 30.79 | 30.91 | 30.19 | -0.29% | 1,599,872 |
| Nov 13, 2024 | 30.90 | 31.52 | 30.85 | 31.00 | 30.28 | 0.42% | 961,867 |
| Nov 12, 2024 | 31.22 | 31.26 | 30.74 | 30.87 | 30.15 | -0.90% | 883,480 |
| Nov 11, 2024 | 31.40 | 31.55 | 31.07 | 31.15 | 30.43 | -0.86% | 1,022,926 |
| Nov 8, 2024 | 31.54 | 31.82 | 31.33 | 31.42 | 30.69 | 0.16% | 1,113,436 |
| Nov 7, 2024 | 31.26 | 31.48 | 31.15 | 31.37 | 30.64 | 0.32% | 871,253 |
| Nov 6, 2024 | 31.15 | 31.37 | 30.91 | 31.27 | 30.54 | 2.06% | 1,171,430 |
| Nov 5, 2024 | 30.32 | 30.64 | 30.32 | 30.64 | 29.93 | 0.82% | 618,040 |
| Nov 4, 2024 | 30.59 | 30.65 | 30.18 | 30.39 | 29.68 | -0.65% | 954,100 |
| Nov 1, 2024 | 31.10 | 31.20 | 30.57 | 30.59 | 29.88 | -1.73% | 946,806 |
| Oct 31, 2024 | 31.21 | 31.29 | 31.00 | 31.13 | 30.41 | 0.23% | 638,239 |
| Oct 30, 2024 | 31.11 | 31.40 | 30.99 | 31.06 | 30.34 | -0.26% | 591,383 |
| Oct 29, 2024 | 31.35 | 31.46 | 31.01 | 31.14 | 30.42 | -1.11% | 804,670 |
| Oct 28, 2024 | 31.34 | 31.51 | 31.26 | 31.49 | 30.76 | 0.54% | 651,004 |
| Oct 25, 2024 | 31.70 | 31.72 | 31.10 | 31.32 | 30.59 | -0.76% | 982,067 |
| Oct 24, 2024 | 31.13 | 31.58 | 31.09 | 31.56 | 30.83 | 1.38% | 976,575 |
| Oct 23, 2024 | 31.09 | 31.29 | 30.98 | 31.13 | 30.41 | 0.16% | 1,062,888 |
| Oct 22, 2024 | 31.28 | 31.38 | 31.00 | 31.08 | 30.36 | -0.73% | 772,751 |
| Oct 21, 2024 | 30.93 | 31.48 | 30.92 | 31.31 | 30.58 | 1.36% | 1,554,544 |
| Oct 18, 2024 | 30.60 | 30.96 | 30.53 | 30.89 | 30.17 | 1.41% | 1,618,273 |
| Oct 17, 2024 | 30.45 | 30.46 | 30.22 | 30.46 | 29.75 | 0.16% | 1,046,477 |
| Oct 16, 2024 | 30.14 | 30.41 | 29.95 | 30.41 | 29.70 | 1.40% | 1,248,551 |
| Oct 15, 2024 | 29.88 | 30.02 | 29.81 | 29.99 | 29.29 | 0.54% | 771,415 |
| Oct 14, 2024 | 29.71 | 29.89 | 29.60 | 29.83 | 29.14 | 0.27% | 766,830 |
| Oct 11, 2024 | 29.70 | 29.78 | 29.56 | 29.75 | 29.06 | 0.40% | 627,709 |
| Oct 10, 2024 | 29.38 | 29.66 | 29.38 | 29.63 | 28.94 | 0.78% | 884,028 |
| Oct 9, 2024 | 29.76 | 29.83 | 29.38 | 29.40 | 28.72 | -1.28% | 785,542 |
| Oct 8, 2024 | 29.69 | 29.91 | 29.53 | 29.78 | 29.09 | 0.30% | 846,830 |
| Oct 7, 2024 | 29.80 | 29.80 | 29.44 | 29.69 | 29.00 | -0.44% | 865,743 |
| Oct 4, 2024 | 29.55 | 29.82 | 29.55 | 29.82 | 29.13 | 1.36% | 931,767 |
| Oct 3, 2024 | 29.25 | 29.51 | 29.17 | 29.42 | 28.74 | 0.41% | 713,005 |
| Oct 2, 2024 | 29.29 | 29.39 | 29.15 | 29.30 | 28.62 | 0.17% | 999,686 |
| Oct 1, 2024 | 29.30 | 29.44 | 29.17 | 29.25 | 28.57 | -0.14% | 1,125,047 |
| Sep 30, 2024 | 29.50 | 29.71 | 29.27 | 29.29 | 28.61 | -3.01% | 1,736,242 |
| Sep 27, 2024 | 30.24 | 30.45 | 30.18 | 30.20 | 28.74 | 0.20% | 1,143,252 |
| Sep 26, 2024 | 30.16 | 30.33 | 30.07 | 30.14 | 28.68 | 0.67% | 1,163,435 |
| Sep 25, 2024 | 30.70 | 30.79 | 29.90 | 29.94 | 28.49 | -2.38% | 1,831,960 |
| Sep 24, 2024 | 30.55 | 30.76 | 30.50 | 30.67 | 29.19 | 0.76% | 956,996 |
| Sep 23, 2024 | 30.51 | 30.70 | 30.22 | 30.44 | 28.97 | 0.13% | 1,041,710 |
| Sep 20, 2024 | 30.56 | 30.56 | 30.36 | 30.40 | 28.93 | -0.39% | 909,611 |
| Sep 19, 2024 | 30.49 | 30.55 | 30.29 | 30.52 | 29.05 | 1.23% | 1,410,670 |
| Sep 18, 2024 | 30.10 | 30.30 | 30.00 | 30.15 | 28.69 | - | 977,309 |
| Sep 17, 2024 | 30.50 | 30.56 | 30.11 | 30.15 | 28.69 | -1.02% | 986,901 |
| Sep 16, 2024 | 30.35 | 30.46 | 30.10 | 30.46 | 28.99 | 0.66% | 675,230 |
| Sep 13, 2024 | 30.03 | 30.32 | 30.03 | 30.26 | 28.80 | 0.77% | 550,490 |
| Sep 12, 2024 | 29.97 | 30.06 | 29.82 | 30.03 | 28.58 | 0.50% | 720,932 |
| Sep 11, 2024 | 29.72 | 29.88 | 29.53 | 29.88 | 28.44 | 0.03% | 540,831 |
| Sep 10, 2024 | 30.08 | 30.11 | 29.65 | 29.87 | 28.43 | -0.50% | 1,062,258 |
| Sep 9, 2024 | 30.04 | 30.23 | 29.95 | 30.02 | 28.57 | 0.33% | 568,791 |
| Sep 6, 2024 | 30.12 | 30.16 | 29.76 | 29.92 | 28.48 | -0.60% | 542,192 |
| Sep 5, 2024 | 30.03 | 30.11 | 29.87 | 30.10 | 28.65 | 0.30% | 634,481 |
| Sep 4, 2024 | 29.69 | 30.08 | 29.69 | 30.01 | 28.56 | 0.23% | 795,514 |
| Sep 3, 2024 | 30.18 | 30.18 | 29.83 | 29.94 | 28.49 | -0.70% | 634,414 |
| Aug 30, 2024 | 30.05 | 30.20 | 29.96 | 30.15 | 28.69 | 0.53% | 653,288 |
| Aug 29, 2024 | 29.70 | 30.03 | 29.55 | 29.99 | 28.54 | 1.15% | 642,792 |
| Aug 28, 2024 | 29.77 | 29.88 | 29.47 | 29.65 | 28.22 | -0.20% | 630,135 |
| Aug 27, 2024 | 29.60 | 29.86 | 29.60 | 29.71 | 28.28 | 0.03% | 558,604 |
| Aug 26, 2024 | 29.60 | 29.76 | 29.51 | 29.70 | 28.27 | 0.58% | 922,388 |