Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
26.04
-0.36 (-1.36%)
At close: Oct 6, 2025, 4:00 PM EDT
26.21
+0.17 (0.65%)
Pre-market: Oct 7, 2025, 8:28 AM EDT
BXSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.49 | 26.79 | 25.98 | 26.04 | 26.04 | -1.36% | 2,418,969 |
| Oct 3, 2025 | 26.75 | 26.78 | 26.39 | 26.40 | 26.40 | -0.68% | 2,306,866 |
| Oct 2, 2025 | 26.03 | 26.60 | 25.90 | 26.58 | 26.58 | 2.23% | 2,345,765 |
| Oct 1, 2025 | 25.92 | 26.07 | 25.73 | 26.00 | 26.00 | -0.27% | 4,459,199 |
| Sep 30, 2025 | 26.08 | 26.36 | 25.78 | 26.07 | 26.07 | -2.80% | 3,072,759 |
| Sep 29, 2025 | 27.10 | 27.19 | 26.63 | 26.82 | 26.05 | -0.63% | 2,698,926 |
| Sep 26, 2025 | 27.48 | 27.66 | 26.98 | 26.99 | 26.22 | -1.17% | 2,333,785 |
| Sep 25, 2025 | 27.25 | 27.63 | 27.12 | 27.31 | 26.53 | 0.89% | 3,017,349 |
| Sep 24, 2025 | 27.30 | 27.36 | 26.88 | 27.07 | 26.29 | -0.77% | 2,540,731 |
| Sep 23, 2025 | 27.21 | 27.50 | 27.11 | 27.28 | 26.50 | - | 2,102,261 |
| Sep 22, 2025 | 27.75 | 27.86 | 27.26 | 27.28 | 26.50 | -1.55% | 2,452,691 |
| Sep 19, 2025 | 28.22 | 28.27 | 27.63 | 27.71 | 26.92 | -1.32% | 6,902,142 |
| Sep 18, 2025 | 27.62 | 28.12 | 27.42 | 28.08 | 27.27 | 1.96% | 2,511,465 |
| Sep 17, 2025 | 27.57 | 27.90 | 27.48 | 27.54 | 26.75 | - | 2,197,445 |
| Sep 16, 2025 | 27.66 | 27.82 | 27.46 | 27.54 | 26.75 | -0.79% | 2,542,936 |
| Sep 15, 2025 | 28.38 | 28.45 | 27.69 | 27.76 | 26.96 | -2.90% | 3,547,532 |
| Sep 12, 2025 | 28.76 | 28.82 | 28.50 | 28.59 | 27.77 | -0.69% | 1,654,630 |
| Sep 11, 2025 | 28.66 | 28.85 | 28.38 | 28.79 | 27.96 | 0.07% | 2,161,202 |
| Sep 10, 2025 | 28.90 | 29.00 | 28.51 | 28.77 | 27.95 | -0.76% | 1,627,407 |
| Sep 9, 2025 | 29.20 | 29.25 | 28.98 | 28.99 | 28.16 | -0.58% | 1,570,820 |
| Sep 8, 2025 | 29.30 | 29.32 | 28.93 | 29.16 | 28.32 | -0.38% | 1,578,588 |
| Sep 5, 2025 | 29.50 | 29.57 | 29.13 | 29.27 | 28.43 | -0.78% | 1,128,336 |
| Sep 4, 2025 | 29.41 | 29.51 | 29.20 | 29.50 | 28.65 | 0.34% | 914,900 |
| Sep 3, 2025 | 29.59 | 29.68 | 29.28 | 29.40 | 28.56 | -0.64% | 1,132,693 |
| Sep 2, 2025 | 29.82 | 29.93 | 29.36 | 29.59 | 28.74 | -1.27% | 1,128,392 |
| Aug 29, 2025 | 29.73 | 29.97 | 29.73 | 29.97 | 29.11 | 0.57% | 845,290 |
| Aug 28, 2025 | 29.80 | 29.88 | 29.66 | 29.80 | 28.95 | -0.13% | 740,896 |
| Aug 27, 2025 | 30.03 | 30.20 | 29.84 | 29.84 | 28.98 | -0.63% | 770,300 |
| Aug 26, 2025 | 29.60 | 30.11 | 29.47 | 30.03 | 29.17 | 1.49% | 1,451,166 |
| Aug 25, 2025 | 29.90 | 29.98 | 29.54 | 29.59 | 28.74 | -1.30% | 1,240,108 |
| Aug 22, 2025 | 29.90 | 30.14 | 29.76 | 29.98 | 29.12 | 0.37% | 1,241,988 |
| Aug 21, 2025 | 29.95 | 30.09 | 29.82 | 29.87 | 29.01 | -0.27% | 864,339 |
| Aug 20, 2025 | 30.10 | 30.20 | 29.81 | 29.95 | 29.09 | -0.43% | 969,980 |
| Aug 19, 2025 | 30.20 | 30.36 | 29.92 | 30.08 | 29.22 | 0.60% | 1,003,549 |
| Aug 18, 2025 | 29.85 | 30.05 | 29.57 | 29.90 | 29.04 | 0.34% | 1,036,815 |
| Aug 15, 2025 | 29.99 | 30.11 | 29.70 | 29.80 | 28.95 | -0.50% | 1,562,443 |
| Aug 14, 2025 | 30.10 | 30.15 | 29.90 | 29.95 | 29.09 | -0.70% | 756,340 |
| Aug 13, 2025 | 30.20 | 30.23 | 29.85 | 30.16 | 29.30 | 0.10% | 1,268,477 |
| Aug 12, 2025 | 30.44 | 30.54 | 29.94 | 30.13 | 29.27 | -0.69% | 1,592,499 |
| Aug 11, 2025 | 30.66 | 30.69 | 30.24 | 30.34 | 29.47 | -0.65% | 883,713 |
| Aug 8, 2025 | 30.13 | 30.60 | 30.13 | 30.54 | 29.66 | 1.39% | 805,526 |
| Aug 7, 2025 | 30.31 | 30.35 | 29.99 | 30.12 | 29.26 | -0.23% | 931,393 |
| Aug 6, 2025 | 30.94 | 30.94 | 30.15 | 30.19 | 29.32 | -3.11% | 1,755,286 |
| Aug 5, 2025 | 31.12 | 31.24 | 30.70 | 31.16 | 30.27 | 0.32% | 694,842 |
| Aug 4, 2025 | 31.25 | 31.41 | 31.05 | 31.06 | 30.17 | -0.42% | 751,500 |
| Aug 1, 2025 | 31.34 | 31.42 | 30.97 | 31.19 | 30.30 | -1.14% | 1,311,545 |
| Jul 31, 2025 | 31.65 | 31.87 | 31.48 | 31.55 | 30.65 | -0.75% | 645,752 |
| Jul 30, 2025 | 32.00 | 32.20 | 31.61 | 31.79 | 30.88 | -0.50% | 571,927 |
| Jul 29, 2025 | 31.94 | 32.01 | 31.44 | 31.95 | 31.03 | -0.06% | 593,490 |
| Jul 28, 2025 | 32.51 | 32.51 | 31.92 | 31.97 | 31.05 | -1.48% | 746,271 |