Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
31.97
+0.20 (0.63%)
At close: Jun 6, 2025, 4:00 PM
31.96
-0.01 (-0.03%)
After-hours: Jun 6, 2025, 7:00 PM EDT
BXSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.96 | 32.00 | 31.67 | 31.97 | 31.97 | 0.63% | 477,891 |
| Jun 5, 2025 | 31.66 | 31.79 | 31.31 | 31.77 | 31.77 | 0.70% | 672,021 |
| Jun 4, 2025 | 31.70 | 31.86 | 31.52 | 31.55 | 31.55 | -0.13% | 477,753 |
| Jun 3, 2025 | 31.72 | 31.72 | 31.21 | 31.59 | 31.59 | -0.28% | 604,053 |
| Jun 2, 2025 | 31.85 | 31.89 | 31.41 | 31.68 | 31.68 | -0.63% | 460,752 |
| May 30, 2025 | 31.94 | 32.04 | 31.79 | 31.88 | 31.88 | -0.28% | 437,494 |
| May 29, 2025 | 31.99 | 32.08 | 31.80 | 31.97 | 31.97 | 0.35% | 688,503 |
| May 28, 2025 | 32.07 | 32.21 | 31.86 | 31.86 | 31.86 | -0.19% | 937,216 |
| May 27, 2025 | 31.30 | 32.02 | 31.30 | 31.92 | 31.92 | 2.01% | 1,003,996 |
| May 23, 2025 | 30.90 | 31.51 | 30.78 | 31.29 | 31.29 | 0.48% | 804,186 |
| May 22, 2025 | 31.14 | 31.28 | 30.91 | 31.14 | 31.14 | -0.06% | 557,886 |
| May 21, 2025 | 31.75 | 31.92 | 31.16 | 31.16 | 31.16 | -2.53% | 816,283 |
| May 20, 2025 | 31.76 | 32.05 | 31.68 | 31.97 | 31.97 | 0.22% | 578,889 |
| May 19, 2025 | 31.45 | 31.91 | 31.33 | 31.90 | 31.90 | 0.82% | 655,751 |
| May 16, 2025 | 31.35 | 31.70 | 31.30 | 31.64 | 31.64 | 0.96% | 657,961 |
| May 15, 2025 | 31.20 | 31.50 | 31.13 | 31.34 | 31.34 | 0.38% | 659,127 |
| May 14, 2025 | 31.25 | 31.38 | 30.91 | 31.22 | 31.22 | 0.32% | 770,823 |
| May 13, 2025 | 30.62 | 31.21 | 30.52 | 31.12 | 31.12 | 1.63% | 1,057,041 |
| May 12, 2025 | 30.40 | 31.13 | 30.38 | 30.62 | 30.62 | 2.86% | 1,929,846 |
| May 9, 2025 | 29.80 | 30.00 | 29.66 | 29.77 | 29.77 | 0.10% | 761,146 |
| May 8, 2025 | 29.90 | 30.04 | 29.49 | 29.74 | 29.74 | 0.10% | 1,022,287 |
| May 7, 2025 | 29.69 | 30.00 | 29.46 | 29.71 | 29.71 | 0.88% | 1,061,867 |
| May 6, 2025 | 29.36 | 29.62 | 29.25 | 29.45 | 29.45 | 0.03% | 839,793 |
| May 5, 2025 | 29.40 | 29.63 | 29.07 | 29.44 | 29.44 | -0.71% | 805,836 |
| May 2, 2025 | 29.21 | 29.79 | 29.21 | 29.65 | 29.65 | 2.17% | 1,071,338 |
| May 1, 2025 | 29.31 | 29.52 | 29.00 | 29.02 | 29.02 | -0.96% | 586,829 |
| Apr 30, 2025 | 29.44 | 29.48 | 28.92 | 29.30 | 29.30 | -1.31% | 710,659 |
| Apr 29, 2025 | 29.80 | 29.81 | 29.28 | 29.69 | 29.69 | -0.50% | 804,294 |
| Apr 28, 2025 | 29.62 | 30.00 | 29.62 | 29.84 | 29.84 | 0.67% | 737,460 |
| Apr 25, 2025 | 29.34 | 29.79 | 29.33 | 29.64 | 29.64 | 0.85% | 967,209 |
| Apr 24, 2025 | 29.19 | 29.40 | 28.98 | 29.39 | 29.39 | 0.79% | 1,461,438 |
| Apr 23, 2025 | 29.43 | 29.82 | 29.03 | 29.16 | 29.16 | 1.43% | 1,491,872 |
| Apr 22, 2025 | 28.60 | 28.98 | 28.52 | 28.75 | 28.75 | 1.41% | 801,220 |
| Apr 21, 2025 | 28.76 | 28.90 | 27.88 | 28.35 | 28.35 | -1.90% | 1,283,153 |
| Apr 17, 2025 | 28.36 | 29.10 | 28.36 | 28.90 | 28.90 | 2.01% | 1,260,894 |
| Apr 16, 2025 | 28.40 | 28.92 | 28.21 | 28.33 | 28.33 | -0.46% | 1,531,145 |
| Apr 15, 2025 | 28.15 | 28.59 | 28.15 | 28.46 | 28.46 | 1.21% | 1,329,627 |
| Apr 14, 2025 | 28.06 | 28.41 | 27.76 | 28.12 | 28.12 | 1.37% | 1,617,265 |
| Apr 11, 2025 | 27.41 | 27.97 | 26.86 | 27.74 | 27.74 | 1.46% | 1,891,117 |
| Apr 10, 2025 | 28.42 | 28.57 | 26.91 | 27.34 | 27.34 | -5.69% | 2,535,844 |
| Apr 9, 2025 | 26.30 | 29.30 | 25.89 | 28.99 | 28.99 | 7.85% | 4,528,582 |
| Apr 8, 2025 | 29.01 | 29.61 | 26.40 | 26.88 | 26.88 | -4.34% | 4,622,739 |
| Apr 7, 2025 | 27.56 | 28.98 | 26.97 | 28.10 | 28.10 | -3.77% | 4,954,156 |
| Apr 4, 2025 | 30.79 | 30.94 | 29.15 | 29.20 | 29.20 | -7.86% | 4,127,660 |
| Apr 3, 2025 | 31.83 | 32.11 | 31.43 | 31.69 | 31.69 | -2.43% | 2,221,078 |
| Apr 2, 2025 | 32.70 | 32.74 | 32.36 | 32.48 | 32.48 | -0.79% | 678,445 |
| Apr 1, 2025 | 32.50 | 32.83 | 32.35 | 32.74 | 32.74 | 1.17% | 973,343 |
| Mar 31, 2025 | 31.96 | 32.44 | 31.39 | 32.36 | 32.36 | -1.73% | 1,276,958 |
| Mar 28, 2025 | 33.30 | 33.35 | 32.78 | 32.93 | 32.17 | -1.05% | 815,463 |
| Mar 27, 2025 | 33.35 | 33.37 | 33.13 | 33.28 | 32.51 | -0.21% | 600,113 |