Blackstone Secured Lending Fund (BXSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 30.50 | 30.55 | 30.11 | 30.15 | 30.15 | 984,130 |
| 16 Sept 2024 | 30.35 | 30.46 | 30.10 | 30.46 | 30.46 | 675,100 |
| 13 Sept 2024 | 30.03 | 30.32 | 30.02 | 30.26 | 30.26 | 550,500 |
| 12 Sept 2024 | 29.97 | 30.06 | 29.82 | 30.03 | 30.03 | 720,800 |
| 11 Sept 2024 | 29.72 | 29.88 | 29.53 | 29.88 | 29.88 | 540,800 |
| 10 Sept 2024 | 30.08 | 30.11 | 29.65 | 29.87 | 29.87 | 1,062,300 |
| 09 Sept 2024 | 30.04 | 30.23 | 29.95 | 30.02 | 30.02 | 568,800 |
| 06 Sept 2024 | 30.12 | 30.16 | 29.76 | 29.92 | 29.92 | 542,200 |
| 05 Sept 2024 | 30.03 | 30.11 | 29.87 | 30.10 | 30.10 | 634,500 |
| 04 Sept 2024 | 29.69 | 30.08 | 29.69 | 30.01 | 30.01 | 795,500 |
| 03 Sept 2024 | 30.18 | 30.18 | 29.83 | 29.94 | 29.94 | 634,400 |
| 30 Aug 2024 | 30.05 | 30.20 | 29.96 | 30.15 | 30.15 | 653,200 |
| 29 Aug 2024 | 29.70 | 30.03 | 29.55 | 29.99 | 29.99 | 642,800 |
| 28 Aug 2024 | 29.77 | 29.88 | 29.47 | 29.65 | 29.65 | 630,100 |
| 27 Aug 2024 | 29.60 | 29.85 | 29.60 | 29.71 | 29.71 | 558,500 |
| 26 Aug 2024 | 29.60 | 29.76 | 29.51 | 29.70 | 29.70 | 922,200 |
| 23 Aug 2024 | 29.89 | 30.13 | 29.44 | 29.53 | 29.53 | 2,327,700 |
| 22 Aug 2024 | 29.74 | 29.96 | 29.64 | 29.81 | 29.81 | 1,200,300 |
| 21 Aug 2024 | 29.98 | 30.11 | 29.71 | 29.77 | 29.77 | 1,735,700 |
| 20 Aug 2024 | 30.10 | 30.13 | 29.74 | 29.80 | 29.80 | 1,317,200 |
| 19 Aug 2024 | 30.12 | 30.14 | 29.91 | 30.07 | 30.07 | 779,700 |
| 16 Aug 2024 | 30.08 | 30.36 | 29.99 | 30.07 | 30.07 | 997,200 |
| 15 Aug 2024 | 30.18 | 30.25 | 29.90 | 30.11 | 30.11 | 1,066,100 |
| 14 Aug 2024 | 30.18 | 30.18 | 29.57 | 30.00 | 30.00 | 1,355,900 |
| 13 Aug 2024 | 29.95 | 30.19 | 29.95 | 30.00 | 30.00 | 846,900 |
| 12 Aug 2024 | 30.12 | 30.28 | 29.82 | 29.92 | 29.92 | 915,300 |
| 09 Aug 2024 | 30.00 | 30.01 | 29.67 | 29.90 | 29.90 | 610,500 |
| 08 Aug 2024 | 30.03 | 30.47 | 29.91 | 29.95 | 29.95 | 835,000 |
| 07 Aug 2024 | 30.00 | 30.27 | 29.71 | 30.05 | 30.05 | 1,256,800 |
| 06 Aug 2024 | 29.28 | 29.70 | 29.09 | 29.42 | 29.42 | 1,128,200 |
| 05 Aug 2024 | 28.50 | 29.00 | 27.76 | 28.75 | 28.75 | 2,465,400 |
| 02 Aug 2024 | 30.20 | 30.21 | 28.89 | 29.46 | 29.46 | 2,187,700 |
| 01 Aug 2024 | 30.88 | 30.90 | 30.25 | 30.27 | 30.27 | 711,800 |
| 31 Jul 2024 | 30.90 | 30.94 | 30.52 | 30.66 | 30.66 | 634,300 |
| 30 Jul 2024 | 30.50 | 30.76 | 30.42 | 30.71 | 30.71 | 531,400 |
| 29 Jul 2024 | 30.63 | 30.80 | 30.48 | 30.55 | 30.55 | 544,000 |
| 26 Jul 2024 | 30.58 | 30.82 | 30.35 | 30.75 | 30.75 | 817,100 |
| 25 Jul 2024 | 29.97 | 30.44 | 29.87 | 30.31 | 30.31 | 884,800 |
| 24 Jul 2024 | 30.01 | 30.29 | 29.83 | 29.95 | 29.95 | 946,100 |
| 23 Jul 2024 | 30.50 | 30.50 | 30.02 | 30.20 | 30.20 | 902,700 |
| 22 Jul 2024 | 30.39 | 30.55 | 30.31 | 30.54 | 30.54 | 801,200 |
| 19 Jul 2024 | 30.40 | 30.43 | 30.24 | 30.25 | 30.25 | 526,500 |
| 18 Jul 2024 | 30.32 | 30.60 | 30.19 | 30.27 | 30.27 | 790,900 |
| 17 Jul 2024 | 30.46 | 30.62 | 30.25 | 30.30 | 30.30 | 898,100 |
| 16 Jul 2024 | 30.56 | 30.72 | 30.45 | 30.53 | 30.53 | 976,000 |
| 15 Jul 2024 | 30.57 | 30.65 | 30.38 | 30.57 | 30.57 | 791,300 |
| 12 Jul 2024 | 30.80 | 30.88 | 30.45 | 30.52 | 30.52 | 1,352,200 |
| 11 Jul 2024 | 31.00 | 31.04 | 30.60 | 30.78 | 30.78 | 636,100 |
| 10 Jul 2024 | 30.76 | 30.93 | 30.61 | 30.80 | 30.80 | 897,700 |
| 09 Jul 2024 | 31.57 | 31.57 | 30.73 | 30.74 | 30.74 | 1,321,000 |
| 08 Jul 2024 | 31.46 | 31.64 | 31.31 | 31.59 | 31.59 | 660,600 |
| 05 Jul 2024 | 31.21 | 31.50 | 31.11 | 31.47 | 31.47 | 930,100 |
| 03 Jul 2024 | 31.16 | 31.30 | 31.00 | 31.13 | 31.13 | 391,000 |
| 02 Jul 2024 | 30.48 | 31.16 | 30.40 | 31.15 | 31.15 | 831,500 |
| 01 Jul 2024 | 30.81 | 30.81 | 30.42 | 30.52 | 30.52 | 734,900 |
| 28 Jun 2024 | 31.10 | 31.20 | 30.60 | 30.62 | 30.62 | 872,200 |
| 28 Jun 2024 | 0.77 Dividend | |||||
| 27 Jun 2024 | 31.67 | 31.91 | 31.67 | 31.83 | 31.06 | 1,026,900 |
| 26 Jun 2024 | 31.84 | 31.95 | 31.60 | 31.73 | 30.96 | 1,071,000 |
| 25 Jun 2024 | 31.82 | 31.94 | 31.58 | 31.73 | 30.96 | 917,800 |
| 24 Jun 2024 | 31.81 | 31.95 | 31.56 | 31.62 | 30.86 | 1,283,600 |
| 21 Jun 2024 | 31.35 | 31.87 | 31.18 | 31.82 | 31.05 | 2,492,300 |
| 20 Jun 2024 | 31.68 | 31.75 | 31.28 | 31.34 | 30.58 | 1,258,500 |
| 18 Jun 2024 | 31.39 | 31.62 | 31.30 | 31.51 | 30.75 | 766,600 |
| 17 Jun 2024 | 31.33 | 31.56 | 31.24 | 31.41 | 30.65 | 786,500 |
| 14 Jun 2024 | 31.28 | 31.50 | 31.25 | 31.33 | 30.57 | 765,700 |
| 13 Jun 2024 | 31.32 | 31.42 | 31.07 | 31.40 | 30.64 | 558,800 |
| 12 Jun 2024 | 31.68 | 31.70 | 31.29 | 31.40 | 30.64 | 680,600 |
| 11 Jun 2024 | 31.45 | 31.48 | 31.26 | 31.36 | 30.60 | 536,400 |
| 10 Jun 2024 | 31.39 | 31.74 | 31.39 | 31.55 | 30.79 | 584,700 |
| 07 Jun 2024 | 31.29 | 31.62 | 31.29 | 31.44 | 30.68 | 482,700 |
| 06 Jun 2024 | 31.37 | 31.48 | 31.20 | 31.29 | 30.53 | 548,800 |
| 05 Jun 2024 | 31.50 | 31.50 | 31.01 | 31.46 | 30.70 | 679,400 |
| 04 Jun 2024 | 31.51 | 31.56 | 31.33 | 31.40 | 30.64 | 587,100 |
| 03 Jun 2024 | 31.56 | 31.63 | 31.09 | 31.50 | 30.74 | 756,500 |
| 31 May 2024 | 31.24 | 31.55 | 31.14 | 31.47 | 30.71 | 629,300 |
| 30 May 2024 | 30.89 | 31.23 | 30.74 | 31.21 | 30.45 | 576,100 |
| 29 May 2024 | 30.55 | 30.79 | 30.53 | 30.71 | 29.97 | 565,000 |
| 28 May 2024 | 30.91 | 30.97 | 30.67 | 30.77 | 30.03 | 661,800 |
| 24 May 2024 | 30.72 | 31.00 | 30.72 | 30.91 | 30.16 | 535,900 |
| 23 May 2024 | 30.55 | 30.88 | 30.43 | 30.69 | 29.95 | 746,100 |
| 22 May 2024 | 30.89 | 30.96 | 30.51 | 30.72 | 29.98 | 827,800 |
| 21 May 2024 | 30.84 | 31.06 | 30.64 | 30.93 | 30.18 | 841,000 |
| 20 May 2024 | 30.69 | 30.92 | 30.63 | 30.70 | 29.96 | 926,700 |
| 17 May 2024 | 30.69 | 30.73 | 30.38 | 30.62 | 29.88 | 880,100 |
| 16 May 2024 | 30.70 | 30.86 | 30.33 | 30.54 | 29.80 | 1,801,300 |
| 15 May 2024 | 31.52 | 31.60 | 30.56 | 30.58 | 29.84 | 2,473,500 |
| 14 May 2024 | 31.32 | 31.53 | 31.10 | 31.15 | 30.40 | 1,367,100 |
| 13 May 2024 | 31.50 | 31.67 | 31.23 | 31.25 | 30.49 | 970,800 |
| 10 May 2024 | 31.99 | 32.02 | 31.45 | 31.62 | 30.86 | 765,200 |
| 09 May 2024 | 31.70 | 32.28 | 31.69 | 31.88 | 31.11 | 1,049,300 |
| 08 May 2024 | 32.05 | 32.19 | 31.55 | 31.73 | 30.96 | 1,571,600 |
| 07 May 2024 | 32.62 | 32.67 | 32.11 | 32.27 | 31.49 | 1,234,400 |
| 06 May 2024 | 32.30 | 32.65 | 32.25 | 32.50 | 31.71 | 825,500 |
| 03 May 2024 | 32.25 | 32.29 | 31.96 | 32.23 | 31.45 | 600,400 |
| 02 May 2024 | 32.38 | 32.38 | 31.85 | 31.99 | 31.22 | 770,700 |
| 01 May 2024 | 31.73 | 32.28 | 31.70 | 32.15 | 31.37 | 680,100 |
| 30 Apr 2024 | 32.00 | 32.10 | 31.65 | 31.69 | 30.92 | 547,200 |
| 29 Apr 2024 | 32.29 | 32.47 | 32.00 | 32.11 | 31.33 | 763,000 |
| 26 Apr 2024 | 31.92 | 32.29 | 31.86 | 32.09 | 31.31 | 1,027,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.