Blackstone Strategic Credit Fund (BGB)

Last Price11.44

Change-0.05 (-0.44%)

NYSE · Last Trade: Feb 24th, 4:53 PM EST

Historical Prices For Blackstone Strategic Credit Fund (BGB)

Date Range:

2025-11-24 - 2026-02-24

Date	Open	High	Low	Close	Volume	Adjusted Close
2/23/2026	11.55	11.56	11.49	11.49	148,439	11.49
2/20/2026	11.52	11.59	11.51	11.53	101,632	11.53
2/19/2026	11.64	11.66	11.60	11.61	80,209	11.61
2/18/2026	11.65	11.69	11.59	11.64	143,975	11.64
2/17/2026	11.64	11.74	11.64	11.67	98,973	11.67
2/13/2026	11.66	11.69	11.64	11.65	56,021	11.65
2/12/2026	11.63	11.77	11.63	11.65	75,020	11.65
2/11/2026	11.62	11.68	11.61	11.63	70,134	11.63
2/10/2026	11.61	11.64	11.60	11.63	119,174	11.63
2/09/2026	11.64	11.67	11.58	11.61	162,440	11.61
2/06/2026	11.53	11.62	11.53	11.61	144,890	11.61
2/05/2026	11.60	11.65	11.52	11.53	141,660	11.53
2/04/2026	11.67	11.67	11.61	11.61	185,934	11.61
2/03/2026	11.76	11.83	11.68	11.69	182,478	11.69
2/02/2026	11.76	11.81	11.76	11.77	133,003	11.77
1/30/2026	11.80	11.87	11.75	11.78	92,413	11.78
1/29/2026	11.81	11.83	11.79	11.81	98,909	11.81
1/28/2026	11.78	11.83	11.78	11.79	106,035	11.79
1/27/2026	11.77	11.82	11.77	11.78	179,385	11.78
1/26/2026	11.90	11.94	11.76	11.80	231,011	11.80
1/23/2026	11.93	11.93	11.83	11.90	75,743	11.90
1/22/2026	11.97	11.97	11.89	11.91	105,988	11.91
1/21/2026	11.86	11.97	11.84	11.93	77,556	11.93
1/20/2026	11.90	11.90	11.87	11.89	108,632	11.89
1/16/2026	11.92	11.97	11.87	11.91	133,634	11.91
1/15/2026	11.93	11.97	11.91	11.91	84,583	11.91
1/14/2026	11.91	11.97	11.88	11.95	107,299	11.95
1/13/2026	11.90	11.94	11.89	11.94	63,335	11.94
1/12/2026	11.92	11.92	11.88	11.90	119,341	11.90
1/09/2026	11.90	11.93	11.88	11.92	71,864	11.92
1/08/2026	11.86	11.93	11.86	11.92	133,277	11.92
1/07/2026	11.89	11.92	11.85	11.90	199,432	11.90
1/06/2026	11.82	11.89	11.82	11.86	97,561	11.86
1/05/2026	11.76	11.89	11.73	11.85	203,255	11.85
1/02/2026	11.77	11.81	11.72	11.78	195,439	11.78
12/31/2025	11.77	11.82	11.74	11.78	242,516	11.78
12/30/2025	11.81	11.89	11.81	11.87	123,542	11.79
12/29/2025	11.78	11.86	11.78	11.84	163,052	11.76
12/26/2025	11.75	11.88	11.74	11.84	131,087	11.76
12/24/2025	11.73	11.75	11.70	11.73	128,732	11.65
12/23/2025	11.76	11.82	11.74	11.74	234,789	11.66
12/22/2025	11.80	11.88	11.80	11.85	171,755	11.70
12/19/2025	11.75	11.83	11.63	11.81	113,981	11.66
12/18/2025	11.79	11.83	11.74	11.78	171,558	11.63
12/17/2025	11.90	11.90	11.77	11.80	163,445	11.65
12/16/2025	11.84	11.89	11.84	11.88	53,126	11.73
12/15/2025	11.83	11.87	11.82	11.84	113,612	11.69
12/12/2025	11.85	11.89	11.84	11.84	85,317	11.69
12/11/2025	11.86	11.95	11.86	11.87	111,541	11.72
12/10/2025	11.90	11.93	11.85	11.89	67,440	11.74
12/09/2025	11.87	11.93	11.84	11.87	144,961	11.72
12/08/2025	11.92	11.92	11.80	11.87	191,052	11.72
12/05/2025	11.91	12.00	11.88	11.92	169,692	11.77
12/04/2025	11.96	11.99	11.85	11.95	116,397	11.80
12/03/2025	11.86	11.97	11.82	11.91	168,838	11.76
12/02/2025	11.96	11.97	11.85	11.85	104,728	11.70
12/01/2025	11.81	12.01	11.73	11.90	276,832	11.75
11/28/2025	11.86	11.95	11.82	11.85	43,608	11.70
11/26/2025	11.80	11.92	11.75	11.89	179,559	11.74
11/25/2025	11.71	11.83	11.70	11.83	199,549	11.68