Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
31.39
-0.08 (-0.25%)
Nov 20, 2024, 4:00 PM EST - Market closed
BXSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.48 | 31.49 | 31.14 | 31.39 | 31.39 | -0.25% | 831,605 |
| Nov 19, 2024 | 31.00 | 31.51 | 30.90 | 31.47 | 31.47 | 1.29% | 731,715 |
| Nov 18, 2024 | 31.00 | 31.17 | 30.86 | 31.07 | 31.07 | 0.68% | 972,895 |
| Nov 15, 2024 | 30.90 | 31.08 | 30.80 | 30.86 | 30.86 | -0.16% | 807,808 |
| Nov 14, 2024 | 31.00 | 31.18 | 30.79 | 30.91 | 30.91 | -0.29% | 1,599,872 |
| Nov 13, 2024 | 30.90 | 31.52 | 30.85 | 31.00 | 31.00 | 0.42% | 961,867 |
| Nov 12, 2024 | 31.22 | 31.26 | 30.74 | 30.87 | 30.87 | -0.90% | 883,480 |
| Nov 11, 2024 | 31.40 | 31.55 | 31.07 | 31.15 | 31.15 | -0.86% | 1,022,926 |
| Nov 8, 2024 | 31.54 | 31.82 | 31.33 | 31.42 | 31.42 | 0.16% | 1,113,436 |
| Nov 7, 2024 | 31.26 | 31.48 | 31.15 | 31.37 | 31.37 | 0.32% | 871,253 |
| Nov 6, 2024 | 31.15 | 31.37 | 30.91 | 31.27 | 31.27 | 2.06% | 1,171,430 |
| Nov 5, 2024 | 30.32 | 30.64 | 30.32 | 30.64 | 30.64 | 0.82% | 618,040 |
| Nov 4, 2024 | 30.59 | 30.65 | 30.18 | 30.39 | 30.39 | -0.65% | 954,100 |
| Nov 1, 2024 | 31.10 | 31.20 | 30.57 | 30.59 | 30.59 | -1.73% | 946,806 |
| Oct 31, 2024 | 31.21 | 31.29 | 31.00 | 31.13 | 31.13 | 0.23% | 638,239 |
| Oct 30, 2024 | 31.11 | 31.40 | 30.99 | 31.06 | 31.06 | -0.26% | 591,383 |
| Oct 29, 2024 | 31.35 | 31.46 | 31.01 | 31.14 | 31.14 | -1.11% | 804,670 |
| Oct 28, 2024 | 31.34 | 31.51 | 31.26 | 31.49 | 31.49 | 0.54% | 651,004 |
| Oct 25, 2024 | 31.70 | 31.72 | 31.10 | 31.32 | 31.32 | -0.76% | 982,067 |
| Oct 24, 2024 | 31.13 | 31.58 | 31.09 | 31.56 | 31.56 | 1.38% | 976,575 |
| Oct 23, 2024 | 31.09 | 31.29 | 30.98 | 31.13 | 31.13 | 0.16% | 1,062,888 |
| Oct 22, 2024 | 31.28 | 31.38 | 31.00 | 31.08 | 31.08 | -0.73% | 772,751 |
| Oct 21, 2024 | 30.93 | 31.48 | 30.92 | 31.31 | 31.31 | 1.36% | 1,554,544 |
| Oct 18, 2024 | 30.60 | 30.96 | 30.53 | 30.89 | 30.89 | 1.41% | 1,618,273 |
| Oct 17, 2024 | 30.45 | 30.46 | 30.22 | 30.46 | 30.46 | 0.16% | 1,046,477 |
| Oct 16, 2024 | 30.14 | 30.41 | 29.95 | 30.41 | 30.41 | 1.40% | 1,248,551 |
| Oct 15, 2024 | 29.88 | 30.02 | 29.81 | 29.99 | 29.99 | 0.54% | 771,415 |
| Oct 14, 2024 | 29.71 | 29.89 | 29.60 | 29.83 | 29.83 | 0.27% | 766,830 |
| Oct 11, 2024 | 29.70 | 29.78 | 29.56 | 29.75 | 29.75 | 0.40% | 627,709 |
| Oct 10, 2024 | 29.38 | 29.66 | 29.38 | 29.63 | 29.63 | 0.78% | 884,028 |
| Oct 9, 2024 | 29.76 | 29.83 | 29.38 | 29.40 | 29.40 | -1.28% | 785,542 |
| Oct 8, 2024 | 29.69 | 29.91 | 29.53 | 29.78 | 29.78 | 0.30% | 846,830 |
| Oct 7, 2024 | 29.80 | 29.80 | 29.44 | 29.69 | 29.69 | -0.44% | 865,743 |
| Oct 4, 2024 | 29.55 | 29.82 | 29.55 | 29.82 | 29.82 | 1.36% | 931,767 |
| Oct 3, 2024 | 29.25 | 29.51 | 29.17 | 29.42 | 29.42 | 0.41% | 713,005 |
| Oct 2, 2024 | 29.29 | 29.39 | 29.15 | 29.30 | 29.30 | 0.17% | 999,686 |
| Oct 1, 2024 | 29.30 | 29.44 | 29.17 | 29.25 | 29.25 | -0.14% | 1,125,047 |
| Sep 30, 2024 | 29.50 | 29.71 | 29.27 | 29.29 | 29.29 | -3.01% | 1,736,242 |
| Sep 27, 2024 | 30.24 | 30.45 | 30.18 | 30.20 | 29.43 | 0.20% | 1,143,252 |
| Sep 26, 2024 | 30.16 | 30.33 | 30.07 | 30.14 | 29.37 | 0.67% | 1,163,435 |
| Sep 25, 2024 | 30.70 | 30.79 | 29.90 | 29.94 | 29.17 | -2.38% | 1,831,960 |
| Sep 24, 2024 | 30.55 | 30.76 | 30.50 | 30.67 | 29.88 | 0.76% | 956,996 |
| Sep 23, 2024 | 30.51 | 30.70 | 30.22 | 30.44 | 29.66 | 0.13% | 1,041,710 |
| Sep 20, 2024 | 30.56 | 30.56 | 30.36 | 30.40 | 29.62 | -0.39% | 909,611 |
| Sep 19, 2024 | 30.49 | 30.55 | 30.29 | 30.52 | 29.74 | 1.23% | 1,410,670 |
| Sep 18, 2024 | 30.10 | 30.30 | 30.00 | 30.15 | 29.38 | - | 977,309 |
| Sep 17, 2024 | 30.50 | 30.56 | 30.11 | 30.15 | 29.38 | -1.02% | 986,901 |
| Sep 16, 2024 | 30.35 | 30.46 | 30.10 | 30.46 | 29.68 | 0.66% | 675,230 |
| Sep 13, 2024 | 30.03 | 30.32 | 30.03 | 30.26 | 29.49 | 0.77% | 550,490 |
| Sep 12, 2024 | 29.97 | 30.06 | 29.82 | 30.03 | 29.26 | 0.50% | 720,932 |
| Sep 11, 2024 | 29.72 | 29.88 | 29.53 | 29.88 | 29.12 | 0.03% | 540,831 |
| Sep 10, 2024 | 30.08 | 30.11 | 29.65 | 29.87 | 29.11 | -0.50% | 1,062,258 |
| Sep 9, 2024 | 30.04 | 30.23 | 29.95 | 30.02 | 29.25 | 0.33% | 568,791 |
| Sep 6, 2024 | 30.12 | 30.16 | 29.76 | 29.92 | 29.15 | -0.60% | 542,192 |
| Sep 5, 2024 | 30.03 | 30.11 | 29.87 | 30.10 | 29.33 | 0.30% | 634,481 |
| Sep 4, 2024 | 29.69 | 30.08 | 29.69 | 30.01 | 29.24 | 0.23% | 795,514 |
| Sep 3, 2024 | 30.18 | 30.18 | 29.83 | 29.94 | 29.17 | -0.70% | 634,414 |
| Aug 30, 2024 | 30.05 | 30.20 | 29.96 | 30.15 | 29.38 | 0.53% | 653,288 |
| Aug 29, 2024 | 29.70 | 30.03 | 29.55 | 29.99 | 29.22 | 1.15% | 642,792 |
| Aug 28, 2024 | 29.77 | 29.88 | 29.47 | 29.65 | 28.89 | -0.20% | 630,135 |
| Aug 27, 2024 | 29.60 | 29.86 | 29.60 | 29.71 | 28.95 | 0.03% | 558,604 |
| Aug 26, 2024 | 29.60 | 29.76 | 29.51 | 29.70 | 28.94 | 0.58% | 922,388 |
| Aug 23, 2024 | 29.89 | 30.13 | 29.44 | 29.53 | 28.77 | -0.94% | 2,327,745 |
| Aug 22, 2024 | 29.74 | 29.96 | 29.64 | 29.81 | 29.05 | 0.13% | 1,200,281 |
| Aug 21, 2024 | 29.98 | 30.11 | 29.71 | 29.77 | 29.01 | -0.10% | 1,735,685 |
| Aug 20, 2024 | 30.10 | 30.13 | 29.74 | 29.80 | 29.04 | -0.90% | 1,317,261 |
| Aug 19, 2024 | 30.12 | 30.14 | 29.91 | 30.07 | 29.30 | - | 779,753 |
| Aug 16, 2024 | 30.08 | 30.36 | 29.99 | 30.07 | 29.30 | -0.13% | 997,231 |
| Aug 15, 2024 | 30.18 | 30.25 | 29.90 | 30.11 | 29.34 | 0.37% | 1,066,082 |
| Aug 14, 2024 | 30.18 | 30.18 | 29.57 | 30.00 | 29.23 | - | 1,355,955 |
| Aug 13, 2024 | 29.95 | 30.20 | 29.95 | 30.00 | 29.23 | 0.27% | 846,912 |
| Aug 12, 2024 | 30.12 | 30.28 | 29.82 | 29.92 | 29.15 | 0.07% | 915,402 |
| Aug 9, 2024 | 30.00 | 30.01 | 29.67 | 29.90 | 29.13 | -0.17% | 610,468 |
| Aug 8, 2024 | 30.03 | 30.47 | 29.91 | 29.95 | 29.18 | -0.33% | 835,137 |
| Aug 7, 2024 | 30.00 | 30.27 | 29.71 | 30.05 | 29.28 | 2.14% | 1,257,019 |
| Aug 6, 2024 | 29.28 | 29.70 | 29.10 | 29.42 | 28.67 | 2.33% | 1,128,185 |
| Aug 5, 2024 | 28.50 | 29.01 | 27.76 | 28.75 | 28.01 | -2.41% | 2,465,469 |
| Aug 2, 2024 | 30.20 | 30.21 | 28.89 | 29.46 | 28.71 | -2.68% | 2,187,836 |
| Aug 1, 2024 | 30.88 | 30.90 | 30.25 | 30.27 | 29.50 | -1.27% | 711,911 |
| Jul 31, 2024 | 30.90 | 30.94 | 30.52 | 30.66 | 29.88 | -0.16% | 634,272 |
| Jul 30, 2024 | 30.50 | 30.76 | 30.42 | 30.71 | 29.92 | 0.52% | 531,401 |
| Jul 29, 2024 | 30.63 | 30.80 | 30.48 | 30.55 | 29.77 | -0.65% | 543,967 |
| Jul 26, 2024 | 30.58 | 30.82 | 30.36 | 30.75 | 29.96 | 1.45% | 817,215 |
| Jul 25, 2024 | 29.97 | 30.44 | 29.87 | 30.31 | 29.53 | 1.20% | 884,781 |
| Jul 24, 2024 | 30.01 | 30.29 | 29.83 | 29.95 | 29.18 | -0.83% | 946,074 |
| Jul 23, 2024 | 30.50 | 30.50 | 30.02 | 30.20 | 29.43 | -1.11% | 902,886 |
| Jul 22, 2024 | 30.39 | 30.55 | 30.31 | 30.54 | 29.76 | 0.96% | 801,251 |
| Jul 19, 2024 | 30.40 | 30.43 | 30.24 | 30.25 | 29.48 | -0.07% | 526,521 |
| Jul 18, 2024 | 30.32 | 30.60 | 30.19 | 30.27 | 29.50 | -0.10% | 790,992 |
| Jul 17, 2024 | 30.46 | 30.62 | 30.25 | 30.30 | 29.52 | -0.75% | 898,091 |
| Jul 16, 2024 | 30.56 | 30.72 | 30.45 | 30.53 | 29.75 | -0.13% | 976,154 |
| Jul 15, 2024 | 30.57 | 30.65 | 30.38 | 30.57 | 29.79 | 0.16% | 791,299 |
| Jul 12, 2024 | 30.80 | 30.88 | 30.45 | 30.52 | 29.74 | -0.84% | 1,352,183 |
| Jul 11, 2024 | 31.00 | 31.04 | 30.60 | 30.78 | 29.99 | -0.06% | 636,077 |
| Jul 10, 2024 | 30.76 | 30.93 | 30.61 | 30.80 | 30.01 | 0.20% | 897,691 |
| Jul 9, 2024 | 31.57 | 31.57 | 30.73 | 30.74 | 29.95 | -2.69% | 1,321,063 |
| Jul 8, 2024 | 31.46 | 31.64 | 31.31 | 31.59 | 30.78 | 0.38% | 660,641 |
| Jul 5, 2024 | 31.21 | 31.50 | 31.11 | 31.47 | 30.66 | 1.09% | 930,146 |
| Jul 3, 2024 | 31.16 | 31.30 | 31.00 | 31.13 | 30.33 | -0.06% | 391,018 |
| Jul 2, 2024 | 30.48 | 31.16 | 30.40 | 31.15 | 30.35 | 2.06% | 831,530 |