BXSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	33.54	33.65	33.32	33.35	32.58	-0.54%	605,474
Mar 25, 2025	33.50	33.73	33.41	33.53	32.75	0.54%	740,138
Mar 24, 2025	33.16	33.42	32.90	33.35	32.58	1.06%	840,382
Mar 21, 2025	32.88	33.01	32.75	33.00	32.23	0.18%	1,292,832
Mar 20, 2025	32.84	33.11	32.66	32.94	32.17	0.34%	756,935
Mar 19, 2025	32.94	33.05	32.72	32.83	32.07	-0.24%	1,131,963
Mar 18, 2025	32.75	32.93	32.50	32.91	32.15	0.86%	1,015,947
Mar 17, 2025	32.00	32.97	32.00	32.63	31.87	2.19%	1,639,073
Mar 14, 2025	31.60	31.98	31.59	31.93	31.19	2.01%	921,910
Mar 13, 2025	32.07	32.35	31.30	31.30	30.57	-2.07%	1,283,744
Mar 12, 2025	32.41	32.53	31.74	31.96	31.22	-0.78%	980,312
Mar 11, 2025	33.03	33.31	32.05	32.21	31.46	-2.45%	1,348,730
Mar 10, 2025	33.05	33.54	32.60	33.02	32.25	-0.75%	1,072,922
Mar 7, 2025	32.45	33.33	32.44	33.27	32.50	2.97%	881,976
Mar 6, 2025	32.24	32.55	32.17	32.31	31.56	-0.19%	1,451,762
Mar 5, 2025	32.98	32.98	32.16	32.37	31.62	-1.55%	1,153,400
Mar 4, 2025	33.34	33.37	32.71	32.88	32.12	-1.88%	1,447,716
Mar 3, 2025	33.94	34.17	33.31	33.51	32.73	-0.59%	849,155
Feb 28, 2025	33.02	33.81	32.91	33.71	32.93	1.75%	867,866
Feb 27, 2025	32.83	33.24	32.77	33.13	32.36	1.22%	1,131,690
Feb 26, 2025	33.65	34.06	32.67	32.73	31.97	-3.65%	1,572,717
Feb 25, 2025	34.11	34.29	33.90	33.97	33.18	-0.44%	1,030,810
Feb 24, 2025	34.26	34.29	33.92	34.12	33.33	-0.41%	748,567
Feb 21, 2025	34.40	34.59	34.07	34.26	33.46	-0.58%	883,477
Feb 20, 2025	34.51	34.53	33.97	34.46	33.66	-0.12%	925,816
Feb 19, 2025	34.33	34.64	34.22	34.50	33.70	0.32%	733,837
Feb 18, 2025	34.22	34.57	34.00	34.39	33.59	1.51%	1,288,019
Feb 14, 2025	33.85	34.08	33.73	33.88	33.09	-	677,722
Feb 13, 2025	33.96	34.11	33.48	33.88	33.09	0.39%	992,447
Feb 12, 2025	33.39	33.93	33.29	33.75	32.97	1.05%	899,219
Feb 11, 2025	33.10	33.48	32.95	33.40	32.62	0.72%	953,097
Feb 10, 2025	33.36	33.45	32.85	33.16	32.39	-0.24%	1,001,116
Feb 7, 2025	33.43	33.63	33.00	33.24	32.47	-0.48%	1,635,727
Feb 6, 2025	33.71	33.76	33.30	33.40	32.62	-0.30%	783,785