Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
32.45
+0.01 (0.02%)
Jul 25, 2025, 3:57 PM - Market open
BXSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 32.55 | 32.67 | 32.28 | 32.48 | - | 0.12% | 565,761 |
| 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 |
| Jul 7, 2025 | 31.13 | 31.24 | 30.72 | 30.94 | 30.94 | -0.83% | 811,157 |
| Jul 3, 2025 | 30.88 | 31.23 | 30.88 | 31.20 | 31.20 | 1.23% | 667,894 |
| Jul 2, 2025 | 30.88 | 30.99 | 30.68 | 30.82 | 30.82 | 0.03% | 1,079,890 |
| Jul 1, 2025 | 30.65 | 31.06 | 30.54 | 30.81 | 30.81 | 0.20% | 1,531,763 |
| Jun 30, 2025 | 30.65 | 30.84 | 30.40 | 30.75 | 30.75 | -1.88% | 1,088,528 |
| Jun 27, 2025 | 31.50 | 31.64 | 31.16 | 31.34 | 30.57 | -0.54% | 1,156,606 |
| Jun 26, 2025 | 31.45 | 31.71 | 31.45 | 31.51 | 30.74 | 0.38% | 892,164 |
| Jun 25, 2025 | 31.34 | 31.54 | 31.19 | 31.39 | 30.62 | 0.16% | 1,733,329 |
| Jun 24, 2025 | 31.05 | 31.38 | 31.01 | 31.34 | 30.57 | 1.29% | 1,195,462 |
| Jun 23, 2025 | 31.22 | 31.26 | 30.47 | 30.94 | 30.18 | -0.93% | 1,140,219 |
| Jun 20, 2025 | 31.45 | 31.59 | 31.13 | 31.23 | 30.47 | -0.89% | 1,259,883 |
| Jun 18, 2025 | 31.29 | 31.67 | 31.16 | 31.51 | 30.74 | 0.57% | 751,342 |
| Jun 17, 2025 | 31.19 | 31.44 | 30.93 | 31.33 | 30.57 | 0.45% | 776,905 |
| Jun 16, 2025 | 31.63 | 31.92 | 31.07 | 31.19 | 30.43 | -1.39% | 990,436 |
| Jun 13, 2025 | 31.58 | 31.73 | 31.44 | 31.63 | 30.86 | -0.66% | 795,344 |
| Jun 12, 2025 | 31.73 | 31.93 | 31.57 | 31.84 | 31.06 | -0.13% | 753,174 |
| Jun 11, 2025 | 32.05 | 32.20 | 31.69 | 31.88 | 31.10 | -0.38% | 825,546 |
| Jun 10, 2025 | 32.05 | 32.22 | 31.85 | 32.00 | 31.22 | 0.19% | 580,452 |
| Jun 9, 2025 | 32.00 | 32.30 | 31.93 | 31.94 | 31.16 | -0.09% | 524,502 |
| Jun 6, 2025 | 31.96 | 32.00 | 31.67 | 31.97 | 31.19 | 0.63% | 477,891 |
| Jun 5, 2025 | 31.66 | 31.79 | 31.31 | 31.77 | 30.99 | 0.70% | 672,021 |
| Jun 4, 2025 | 31.70 | 31.86 | 31.52 | 31.55 | 30.78 | -0.13% | 477,753 |
| Jun 3, 2025 | 31.72 | 31.72 | 31.21 | 31.59 | 30.82 | -0.28% | 604,053 |
| Jun 2, 2025 | 31.85 | 31.89 | 31.41 | 31.68 | 30.91 | -0.63% | 460,752 |
| May 30, 2025 | 31.94 | 32.04 | 31.79 | 31.88 | 31.10 | -0.28% | 437,494 |
| May 29, 2025 | 31.99 | 32.08 | 31.80 | 31.97 | 31.19 | 0.35% | 688,503 |
| May 28, 2025 | 32.07 | 32.21 | 31.86 | 31.86 | 31.08 | -0.19% | 937,216 |
| May 27, 2025 | 31.30 | 32.02 | 31.30 | 31.92 | 31.14 | 2.01% | 1,003,996 |
| May 23, 2025 | 30.90 | 31.51 | 30.78 | 31.29 | 30.53 | 0.48% | 804,186 |
| May 22, 2025 | 31.14 | 31.28 | 30.91 | 31.14 | 30.38 | -0.06% | 557,886 |
| May 21, 2025 | 31.75 | 31.92 | 31.16 | 31.16 | 30.40 | -2.53% | 816,283 |
| May 20, 2025 | 31.76 | 32.05 | 31.68 | 31.97 | 31.19 | 0.22% | 578,889 |
| May 19, 2025 | 31.45 | 31.91 | 31.33 | 31.90 | 31.12 | 0.82% | 655,751 |
| May 16, 2025 | 31.35 | 31.70 | 31.30 | 31.64 | 30.87 | 0.96% | 657,961 |
| May 15, 2025 | 31.20 | 31.50 | 31.13 | 31.34 | 30.57 | 0.38% | 659,127 |
| May 14, 2025 | 31.25 | 31.38 | 30.91 | 31.22 | 30.46 | 0.32% | 770,823 |