Blackstone Secured Lending Fund BXSL
NYSE · United States · Miscellaneous
$23.98+0.12 (+0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23.98 | -2.64% | $24.00 | $24.25 | $23.79 | 3.18M |
| 2026-09-29 | $24.63 | +0.98% | $24.47 | $24.82 | $24.44 | 1.41M |
| 2026-09-28 | $24.39 | -1.09% | $24.59 | $24.63 | $24.23 | 2.04M |
| 2026-09-25 | $24.66 | +0.28% | $24.55 | $24.73 | $24.43 | 1.07M |
| 2026-09-24 | $24.59 | -0.08% | $24.64 | $24.71 | $24.36 | 1.43M |
| 2026-09-23 | $24.61 | -0.44% | $24.75 | $24.80 | $24.56 | 1.06M |
| 2026-09-22 | $24.72 | -0.96% | $25.04 | $25.07 | $24.72 | 882.90K |
| 2026-09-21 | $24.96 | +0.48% | $24.90 | $25.05 | $24.83 | 1.19M |
| 2026-09-18 | $24.84 | -1.90% | $25.27 | $25.33 | $24.82 | 1.25M |
| 2026-09-17 | $25.32 | +1.77% | $25.05 | $25.52 | $24.97 | 1.56M |
| 2026-09-16 | $24.88 | +0.36% | $24.80 | $24.96 | $24.61 | 1.17M |
| 2026-09-15 | $24.79 | +0.57% | $24.54 | $24.92 | $24.53 | 1.27M |
| 2026-09-14 | $24.65 | +0.98% | $24.47 | $24.74 | $24.44 | 1.21M |
| 2026-09-11 | $24.41 | +0.62% | $24.35 | $24.56 | $24.23 | 1.21M |
| 2026-09-10 | $24.26 | -0.66% | $24.46 | $24.51 | $24.20 | 1.74M |
| 2026-09-09 | $24.42 | -0.29% | $24.47 | $24.55 | $24.28 | 1.35M |
| 2026-09-08 | $24.49 | -0.93% | $24.74 | $24.97 | $24.48 | 1.51M |
| 2026-09-04 | $24.72 | +0.20% | $24.54 | $24.96 | $24.53 | 961.90K |
| 2026-09-03 | $24.67 | -0.04% | $24.78 | $24.99 | $24.37 | 892.00K |
| 2026-09-02 | $24.68 | 0.00% | $24.69 | $24.87 | $24.58 | 1.03M |
| 2026-09-01 | $24.68 | -1.32% | $24.96 | $25.17 | $24.68 | 1.04M |
| 2026-08-31 | $25.01 | +1.05% | $24.69 | $25.24 | $24.68 | 2.15M |
| 2026-08-28 | $24.75 | +0.04% | $24.70 | $24.96 | $24.70 | 1.44M |
| 2026-08-27 | $24.74 | -0.76% | $24.90 | $25.00 | $24.62 | 1.26M |
| 2026-08-26 | $24.93 | +0.40% | $24.83 | $25.10 | $24.77 | 1.01M |
| 2026-08-25 | $24.83 | -0.64% | $24.95 | $24.98 | $24.73 | 1.31M |
| 2026-08-24 | $24.99 | +0.93% | $24.78 | $25.03 | $24.60 | 1.51M |
| 2026-08-21 | $24.76 | +0.36% | $24.77 | $24.93 | $24.65 | 1.01M |
| 2026-08-20 | $24.67 | +0.45% | $24.56 | $24.76 | $24.51 | 1.05M |
| 2026-08-19 | $24.56 | +0.86% | $24.39 | $24.67 | $24.39 | 1.26M |
| 2026-08-18 | $24.35 | +0.58% | $24.21 | $24.45 | $24.18 | 1.08M |
| 2026-08-17 | $24.21 | -1.90% | $24.41 | $24.53 | $24.21 | 1.40M |
| 2026-08-14 | $24.68 | -1.32% | $25.00 | $25.07 | $24.68 | 2.03M |
| 2026-08-13 | $25.01 | +2.46% | $24.41 | $25.05 | $24.40 | 2.08M |
| 2026-08-12 | $24.41 | -0.04% | $24.44 | $24.54 | $24.16 | 1.14M |
| 2026-08-11 | $24.42 | +0.45% | $24.32 | $24.61 | $24.15 | 1.37M |
| 2026-08-10 | $24.31 | -0.94% | $24.44 | $24.44 | $24.05 | 1.57M |
| 2026-08-07 | $24.54 | +1.61% | $23.58 | $24.59 | $23.57 | 2.09M |
| 2026-08-06 | $24.15 | +3.47% | $23.56 | $24.28 | $23.52 | 2.68M |
| 2026-08-05 | $23.34 | -1.85% | $23.85 | $23.89 | $23.24 | 1.62M |
| 2026-08-04 | $23.78 | +0.98% | $23.36 | $23.89 | $23.35 | 1.52M |
| 2026-08-03 | $23.55 | +1.95% | $23.16 | $23.67 | $23.15 | 1.60M |
| 2026-07-31 | $23.10 | -0.26% | $23.02 | $23.28 | $23.02 | 1.05M |
| 2026-07-30 | $23.16 | +0.56% | $23.10 | $23.25 | $22.71 | 2.35M |
| 2026-07-29 | $23.03 | -1.24% | $23.30 | $23.37 | $23.00 | 1.31M |
| 2026-07-28 | $23.32 | +1.39% | $23.04 | $23.33 | $23.00 | 1.91M |
| 2026-07-27 | $23.00 | -1.03% | $23.17 | $23.33 | $23.00 | 2.24M |
| 2026-07-24 | $23.24 | +0.48% | $23.17 | $23.47 | $23.04 | 1.71M |
| 2026-07-23 | $23.13 | -0.47% | $23.23 | $23.24 | $22.92 | 1.74M |
| 2026-07-22 | $23.24 | -0.77% | $23.50 | $23.59 | $23.15 | 1.22M |
| 2026-07-21 | $23.42 | -0.17% | $23.53 | $23.75 | $23.40 | 1.13M |
| 2026-07-20 | $23.46 | -1.51% | $23.79 | $23.89 | $23.31 | 1.35M |
| 2026-07-17 | $23.82 | -1.53% | $24.12 | $24.36 | $23.73 | 1.31M |
| 2026-07-16 | $24.19 | +2.76% | $23.60 | $24.19 | $23.49 | 2.03M |
| 2026-07-15 | $23.54 | +0.26% | $23.57 | $23.82 | $23.46 | 1.71M |
| 2026-07-14 | $23.48 | +0.47% | $23.46 | $23.60 | $23.34 | 918.90K |
| 2026-07-13 | $23.37 | -0.30% | $23.44 | $23.75 | $23.28 | 1.41M |
| 2026-07-10 | $23.44 | +1.47% | $23.25 | $23.64 | $23.25 | 1.05M |
| 2026-07-09 | $23.10 | -0.04% | $23.14 | $23.24 | $22.98 | 1.08M |
| 2026-07-08 | $23.11 | -0.52% | $23.26 | $23.33 | $23.05 | 1.30M |
| 2026-07-07 | $23.23 | +0.09% | $23.33 | $23.58 | $23.10 | 1.70M |
| 2026-07-06 | $23.21 | -2.36% | $23.77 | $23.91 | $23.17 | 3.83M |
| 2026-07-02 | $23.77 | -0.34% | $24.00 | $24.03 | $23.56 | 1.86M |
| 2026-07-01 | $23.85 | +0.59% | $23.80 | $24.09 | $23.72 | 1.46M |
| 2026-06-30 | $23.71 | -3.70% | $23.85 | $24.07 | $23.65 | 2.58M |
| 2026-06-29 | $24.62 | +2.63% | $24.10 | $24.71 | $24.03 | 1.76M |
| 2026-06-26 | $23.99 | +0.13% | $23.95 | $24.40 | $23.92 | 2.05M |
| 2026-06-25 | $23.96 | +1.10% | $23.76 | $23.96 | $23.68 | 1.26M |
| 2026-06-24 | $23.70 | +0.30% | $23.65 | $23.95 | $23.47 | 1.72M |
| 2026-06-23 | $23.63 | +1.77% | $23.38 | $23.74 | $23.23 | 1.55M |
| 2026-06-22 | $23.22 | -1.65% | $23.59 | $23.86 | $23.21 | 1.98M |
| 2026-06-18 | $23.61 | +0.51% | $23.60 | $23.76 | $23.41 | 4.28M |
| 2026-06-17 | $23.49 | -1.30% | $23.84 | $23.99 | $23.42 | 1.63M |
| 2026-06-16 | $23.80 | +0.17% | $23.82 | $23.99 | $23.78 | 1.36M |
| 2026-06-15 | $23.76 | -0.38% | $23.97 | $24.26 | $23.67 | 1.81M |
| 2026-06-12 | $23.85 | -0.21% | $24.00 | $24.06 | $23.71 | 1.20M |
| 2026-06-11 | $23.90 | -0.13% | $23.98 | $24.16 | $23.79 | 1.57M |
| 2026-06-10 | $23.93 | -0.13% | $23.95 | $24.26 | $23.82 | 2.49M |
| 2026-06-09 | $23.96 | +2.39% | $23.50 | $23.97 | $23.45 | 1.37M |
| 2026-06-08 | $23.40 | -0.72% | $23.35 | $23.59 | $23.15 | 1.62M |
| 2026-06-05 | $23.57 | -0.97% | $23.80 | $23.81 | $23.53 | 1.03M |
| 2026-06-04 | $23.80 | +2.32% | $23.48 | $23.89 | $23.45 | 1.21M |
| 2026-06-03 | $23.26 | -2.06% | $23.55 | $23.56 | $23.15 | 1.83M |
| 2026-06-02 | $23.75 | -0.63% | $23.80 | $23.95 | $23.72 | 1.15M |
| 2026-06-01 | $23.90 | +0.72% | $23.74 | $24.05 | $23.66 | 1.79M |
| 2026-05-29 | $23.73 | +0.85% | $23.43 | $24.00 | $23.40 | 1.49M |
| 2026-05-28 | $23.53 | -0.42% | $23.50 | $23.75 | $23.48 | 1.24M |
| 2026-05-27 | $23.63 | -0.21% | $23.70 | $23.94 | $23.56 | 1.41M |
| 2026-05-26 | $23.68 | +1.50% | $23.45 | $23.89 | $23.41 | 1.70M |
| 2026-05-22 | $23.33 | -0.93% | $23.80 | $23.87 | $23.27 | 1.48M |