New Zealand markets closed

Blackstone Secured Lending Fund (BXSL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.75+0.44 (+1.45%)
At close: 04:00PM EDT
30.52 -0.23 (-0.75%)
After hours: 07:45PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202430.5830.8230.3530.7530.75817,100
25 Jul 202429.9730.4429.8730.3130.31884,800
24 Jul 202430.0130.2929.8329.9529.95946,100
23 Jul 202430.5030.5030.0230.2030.20902,700
22 Jul 202430.3930.5530.3130.5430.54801,200
19 Jul 202430.4030.4330.2430.2530.25526,500
18 Jul 202430.3230.6030.1930.2730.27790,900
17 Jul 202430.4630.6230.2530.3030.30898,100
16 Jul 202430.5630.7230.4530.5330.53976,000
15 Jul 202430.5730.6530.3830.5730.57791,300
12 Jul 202430.8030.8830.4530.5230.521,352,200
11 Jul 202431.0031.0430.6030.7830.78636,100
10 Jul 202430.7630.9330.6130.8030.80897,700
09 Jul 202431.5731.5730.7330.7430.741,321,000
08 Jul 202431.4631.6431.3131.5931.59660,600
05 Jul 202431.2131.5031.1131.4731.47930,100
03 Jul 202431.1631.3031.0031.1331.13391,000
02 Jul 202430.4831.1630.4031.1531.15831,500
01 Jul 202430.8130.8130.4230.5230.52734,900
28 Jun 202431.1031.2030.6030.6230.62872,200
28 Jun 20240.77 Dividend
27 Jun 202431.6731.9131.6731.8331.061,026,900
26 Jun 202431.8431.9531.6031.7330.961,071,000
25 Jun 202431.8231.9431.5831.7330.96917,800
24 Jun 202431.8131.9531.5631.6230.861,283,600
21 Jun 202431.3531.8731.1831.8231.052,492,300
20 Jun 202431.6831.7531.2831.3430.581,258,500
18 Jun 202431.3931.6231.3031.5130.75766,600
17 Jun 202431.3331.5631.2431.4130.65786,500
14 Jun 202431.2831.5031.2531.3330.57765,700
13 Jun 202431.3231.4231.0731.4030.64558,800
12 Jun 202431.6831.7031.2931.4030.64680,600
11 Jun 202431.4531.4831.2631.3630.60536,400
10 Jun 202431.3931.7431.3931.5530.79584,700
07 Jun 202431.2931.6231.2931.4430.68482,700
06 Jun 202431.3731.4831.2031.2930.53548,800
05 Jun 202431.5031.5031.0131.4630.70679,400
04 Jun 202431.5131.5631.3331.4030.64587,100
03 Jun 202431.5631.6331.0931.5030.74756,500
31 May 202431.2431.5531.1431.4730.71629,300
30 May 202430.8931.2330.7431.2130.45576,100
29 May 202430.5530.7930.5330.7129.97565,000
28 May 202430.9130.9730.6730.7730.03661,800
24 May 202430.7231.0030.7230.9130.16535,900
23 May 202430.5530.8830.4330.6929.95746,100
22 May 202430.8930.9630.5130.7229.98827,800
21 May 202430.8431.0630.6430.9330.18841,000
20 May 202430.6930.9230.6330.7029.96926,700
17 May 202430.6930.7330.3830.6229.88880,100
16 May 202430.7030.8630.3330.5429.801,801,300
15 May 202431.5231.6030.5630.5829.842,473,500
14 May 202431.3231.5331.1031.1530.401,367,100
13 May 202431.5031.6731.2331.2530.49970,800
10 May 202431.9932.0231.4531.6230.86765,200
09 May 202431.7032.2831.6931.8831.111,049,300
08 May 202432.0532.1931.5531.7330.961,571,600
07 May 202432.6232.6732.1132.2731.491,234,400
06 May 202432.3032.6532.2532.5031.71825,500
03 May 202432.2532.2931.9632.2331.45600,400
02 May 202432.3832.3831.8531.9931.22770,700
01 May 202431.7332.2831.7032.1531.37680,100
30 Apr 202432.0032.1031.6531.6930.92547,200
29 Apr 202432.2932.4732.0032.1131.33763,000
26 Apr 202431.9232.2931.8632.0931.311,027,000
25 Apr 202431.6431.9031.4231.8131.04783,400
24 Apr 202431.8532.0231.7031.8531.081,033,200
23 Apr 202431.7031.9931.6231.8931.12574,000
22 Apr 202431.3431.7631.2631.6030.84660,300
19 Apr 202431.1931.3931.1331.3130.55734,000
18 Apr 202430.9031.2030.8031.1930.44715,400
17 Apr 202430.8230.8930.5530.8530.10920,200
16 Apr 202430.5330.8630.2530.7329.99780,400
15 Apr 202430.8030.9330.3830.4529.71918,000
12 Apr 202430.7030.9330.3930.4929.75669,700
11 Apr 202430.8131.0030.7130.9230.17626,700
10 Apr 202430.6331.0430.5830.8230.07848,400
09 Apr 202431.0031.0030.6130.7830.04577,000
08 Apr 202430.8030.9030.5930.8330.08950,100
05 Apr 202430.8430.9530.6630.9030.15684,600
04 Apr 202430.8731.0130.6030.6929.95732,700
03 Apr 202430.6030.8930.5230.7730.03754,200
02 Apr 202430.6030.8130.4830.6029.86801,200
01 Apr 202431.1931.1930.5930.7930.05988,300
28 Mar 202430.9531.2630.9531.1530.40930,700
27 Mar 202430.9531.0030.6230.8130.061,164,400
27 Mar 20240.77 Dividend
26 Mar 202431.5531.7131.3131.4229.911,127,800
25 Mar 202431.2031.6431.0531.3529.841,549,300
22 Mar 202430.9430.9430.7230.9329.44778,900
21 Mar 202430.7531.0230.6030.9229.43892,200
20 Mar 202430.5230.7330.4030.6529.18715,600
19 Mar 202430.6330.6330.3630.5229.05581,300
18 Mar 202430.4230.7230.3230.5229.05781,400
15 Mar 202430.2630.4930.0730.3928.93971,100
14 Mar 202430.9230.9530.0430.1528.701,489,600
13 Mar 202430.7631.0530.7630.9029.411,037,700
12 Mar 202430.5830.7730.4730.7629.28730,700
11 Mar 202430.3930.6330.2630.4829.01637,300
08 Mar 202430.3030.7030.2530.3928.93840,200
07 Mar 202430.0930.2930.0030.2028.75825,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...