New Zealand markets closed

Blackstone Secured Lending Fund (BXSL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.89+0.29 (+0.92%)
At close: 04:00PM EDT
31.81 -0.08 (-0.25%)
After hours: 07:30PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202431.7031.9931.6231.8931.89572,000
22 Apr 202431.3431.7631.2631.6031.60660,300
19 Apr 202431.1931.3931.1331.3131.31734,000
18 Apr 202430.9031.2030.8031.1931.19715,400
17 Apr 202430.8230.8930.5530.8530.85920,200
16 Apr 202430.5330.8630.2530.7330.73780,400
15 Apr 202430.8030.9330.3830.4530.45918,000
12 Apr 202430.7030.9330.3930.4930.49669,700
11 Apr 202430.8131.0030.7130.9230.92626,700
10 Apr 202430.6331.0430.5830.8230.82848,400
09 Apr 202431.0031.0030.6130.7830.78577,000
08 Apr 202430.8030.9030.5930.8330.83950,100
05 Apr 202430.8430.9530.6630.9030.90684,600
04 Apr 202430.8731.0130.6030.6930.69732,700
03 Apr 202430.6030.8930.5230.7730.77754,200
02 Apr 202430.6030.8130.4830.6030.60801,200
01 Apr 202431.1931.1930.5930.7930.79988,300
28 Mar 202430.9531.2630.9531.1531.15930,700
27 Mar 202430.9531.0030.6230.8130.811,164,400
27 Mar 20240.77 Dividend
26 Mar 202431.5531.7131.3131.4230.651,127,800
25 Mar 202431.2031.6431.0531.3530.581,549,300
22 Mar 202430.9430.9430.7230.9330.17778,900
21 Mar 202430.7531.0230.6030.9230.16892,200
20 Mar 202430.5230.7330.4030.6529.90715,600
19 Mar 202430.6330.6330.3630.5229.77581,300
18 Mar 202430.4230.7230.3230.5229.77781,400
15 Mar 202430.2630.4930.0730.3929.65971,100
14 Mar 202430.9230.9530.0430.1529.411,489,600
13 Mar 202430.7631.0530.7630.9030.141,037,700
12 Mar 202430.5830.7730.4730.7630.01730,700
11 Mar 202430.3930.6330.2630.4829.73637,300
08 Mar 202430.3030.7030.2530.3929.65840,200
07 Mar 202430.0930.2930.0030.2029.46825,600
06 Mar 202429.9030.3829.9030.0229.28923,900
05 Mar 202429.8229.9829.6629.7228.99989,200
04 Mar 202429.7529.8129.5429.7028.97922,800
01 Mar 202429.5529.6929.3629.6528.92795,400
29 Feb 202429.5029.6429.2629.6028.871,017,700
28 Feb 202430.0030.2329.6129.6328.901,053,200
27 Feb 202429.8330.0029.4829.9429.211,119,900
26 Feb 202429.8829.9129.6529.7329.00771,000
23 Feb 202429.6129.9029.5029.7729.04832,100
22 Feb 202429.3729.5529.3329.5428.82531,100
21 Feb 202429.0629.3029.0529.2528.53508,000
20 Feb 202429.0029.2728.8229.1028.391,149,800
16 Feb 202429.2629.4429.1329.3728.65665,500
15 Feb 202428.9229.2528.9229.2528.53911,800
14 Feb 202428.8829.0128.6328.9128.20852,000
13 Feb 202428.3528.9528.1628.7428.041,130,900
12 Feb 202428.4228.6828.3928.5827.88631,700
09 Feb 202428.5628.5628.2228.3927.69825,500
08 Feb 202428.2528.5128.1828.4427.74832,300
07 Feb 202428.0328.4227.9928.3227.63796,500
06 Feb 202428.1928.2127.7827.9727.281,262,400
05 Feb 202428.6028.6528.0528.1527.461,625,200
02 Feb 202428.4428.6928.3428.6127.91938,000
01 Feb 202428.6328.7028.1228.4427.741,351,300
31 Jan 202428.7328.8828.6028.6127.911,175,200
30 Jan 202428.7529.0628.7528.9128.20961,700
29 Jan 202428.7028.9428.5828.7528.05824,900
26 Jan 202428.5028.6928.4528.6227.92740,900
25 Jan 202428.5028.6328.2928.3527.661,135,300
24 Jan 202428.4628.7128.4328.4927.791,027,700
23 Jan 202428.5228.5828.3528.5427.84965,000
22 Jan 202428.3028.5528.2728.5227.82823,600
19 Jan 202428.3728.3728.0828.2527.56681,100
18 Jan 202428.3028.3227.9928.2727.58768,100
17 Jan 202428.0028.2727.9728.2327.54800,200
16 Jan 202428.0728.2327.9228.0327.34831,000
12 Jan 202428.3828.4128.2628.2927.601,204,700
11 Jan 202428.4328.4328.0628.1927.501,657,200
10 Jan 202428.5028.7528.4328.4327.731,797,400
09 Jan 202428.6528.7328.4828.5027.801,010,400
08 Jan 202428.5528.7628.4528.7028.00728,100
05 Jan 202428.7128.8228.3328.4427.741,143,600
04 Jan 202427.9628.7827.9628.7128.011,888,200
03 Jan 202427.9328.1327.7727.9627.271,048,400
02 Jan 202427.6627.9027.5427.8727.191,056,300
29 Dec 202327.6927.7327.4727.6426.96948,300
28 Dec 202327.8127.9827.6427.7327.051,206,200
28 Dec 20230.77 Dividend
27 Dec 202328.5828.6528.2128.6327.181,165,700
26 Dec 202328.2228.4628.0728.4026.961,586,400
22 Dec 202328.1128.3228.0728.1326.701,096,800
21 Dec 202328.1328.1627.8928.0026.581,175,400
20 Dec 202328.2128.2928.0028.0126.59805,500
19 Dec 202327.9728.3127.9028.2626.831,270,100
18 Dec 202327.9028.0027.8727.9026.48910,300
15 Dec 202327.9127.9927.7427.8226.41851,100
14 Dec 202328.1928.2427.8227.9026.481,044,800
13 Dec 202328.0028.0927.8528.0426.621,023,100
12 Dec 202327.9828.2127.8828.0326.61802,300
11 Dec 202328.0028.1427.7727.8726.46927,800
08 Dec 202327.5828.0027.5827.8326.42756,200
07 Dec 202327.4627.7527.3727.5726.17747,800
06 Dec 202327.5727.7027.2327.3125.921,207,300
05 Dec 202327.8927.9227.5227.5626.161,859,500
04 Dec 202328.3228.5527.8927.9326.515,236,800
01 Dec 202328.3028.3527.9328.2726.841,090,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...