BXSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.40	34.59	34.07	34.26	34.26	-0.58%	883,461
Feb 20, 2025	34.51	34.53	33.97	34.46	34.46	-0.12%	925,816
Feb 19, 2025	34.33	34.64	34.22	34.50	34.50	0.32%	733,837
Feb 18, 2025	34.22	34.57	34.00	34.39	34.39	1.51%	1,288,019
Feb 14, 2025	33.85	34.08	33.73	33.88	33.88	-	677,722
Feb 13, 2025	33.96	34.11	33.48	33.88	33.88	0.39%	992,447
Feb 12, 2025	33.39	33.93	33.29	33.75	33.75	1.05%	899,219
Feb 11, 2025	33.10	33.48	32.95	33.40	33.40	0.72%	953,097
Feb 10, 2025	33.36	33.45	32.85	33.16	33.16	-0.24%	1,001,116
Feb 7, 2025	33.43	33.63	33.00	33.24	33.24	-0.48%	1,635,727
Feb 6, 2025	33.71	33.76	33.30	33.40	33.40	-0.30%	783,785
Feb 5, 2025	33.63	33.72	32.90	33.50	33.50	-0.30%	1,163,943
Feb 4, 2025	33.46	33.74	33.18	33.60	33.60	-0.36%	945,973
Feb 3, 2025	33.10	33.80	33.10	33.72	33.72	0.45%	1,358,941
Jan 31, 2025	33.15	33.57	33.08	33.57	33.57	1.48%	1,454,674
Jan 30, 2025	33.00	33.21	32.88	33.08	33.08	0.67%	1,051,392
Jan 29, 2025	33.25	33.33	32.64	32.86	32.86	-0.39%	1,029,706
Jan 28, 2025	33.08	33.23	32.90	32.99	32.99	-0.03%	1,374,384
Jan 27, 2025	32.56	33.07	32.55	33.00	33.00	0.92%	1,443,123
Jan 24, 2025	32.73	32.91	32.59	32.70	32.70	-0.03%	1,162,989
Jan 23, 2025	32.50	32.78	32.30	32.71	32.71	0.71%	987,509
Jan 22, 2025	32.50	32.58	32.16	32.48	32.48	-0.06%	708,169
Jan 21, 2025	32.38	32.75	32.20	32.50	32.50	-0.28%	1,173,365
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