Blackstone Secured Lending Fund Common Shares of Beneficial Interest (BXSL)

23.54
+0.06 (0.26%)
NYSE· Last Trade: Jul 15th, 7:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackstone Secured Lending Fund Common Shares of Beneficial Interest (BXSL)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202623.5723.8223.4623.541,712,85023.54
7/14/202623.4623.6023.3423.48918,92323.48
7/13/202623.4423.7523.2923.371,408,41723.37
7/10/202623.2523.6423.2523.441,054,72023.44
7/09/202623.1423.2422.9823.101,078,99223.10
7/08/202623.2623.3323.0523.111,302,63723.11
7/07/202623.3323.5823.1023.231,695,01923.23
7/06/202623.7723.9123.1723.213,826,69223.21
7/02/202624.0024.0323.5623.771,858,89823.77
7/01/202623.8024.0923.7223.851,462,61223.85
6/30/202623.8524.0723.6523.712,583,71123.71
6/29/202624.1024.7124.0324.621,758,40023.85
6/26/202623.9524.4023.9123.992,054,16623.24
6/25/202623.7623.9623.6823.961,260,82023.21
6/24/202623.6523.9523.4623.701,722,19922.96
6/23/202623.3823.7323.2323.631,554,45122.89
6/22/202623.5923.8623.2123.221,976,76122.49
6/18/202623.6023.7623.4123.614,281,64622.87
6/17/202623.8423.9923.4123.491,630,04822.76
6/16/202623.8223.9923.7823.801,363,82223.06
6/15/202623.9724.2623.6823.761,806,02623.02
6/12/202624.0024.0623.7123.851,199,20023.10
6/11/202623.9824.1623.7923.901,564,56023.15
6/10/202623.9524.2623.8223.932,485,08723.18
6/09/202623.5023.9623.4523.961,368,30923.21
6/08/202623.3523.5923.1523.401,624,01622.67
6/05/202623.8023.8123.5323.571,033,94822.83
6/04/202623.4823.8923.4523.801,207,37623.06
6/03/202623.5523.5623.1423.261,827,27522.53
6/02/202623.8023.9523.7223.751,149,55423.01
6/01/202623.7424.0523.6623.901,789,79523.15
5/29/20260.0024.0023.4023.731,492,08322.99
5/28/202623.5023.7523.4823.531,240,11022.79
5/27/202623.7023.9423.5623.631,406,43322.89
5/26/202623.4523.8923.4123.681,705,03322.94
5/22/202623.8023.8723.2723.331,475,81322.60
5/21/202623.6423.8823.5023.551,457,88622.81
5/20/202623.5423.8123.4223.721,588,90322.98
5/19/202623.7723.8023.4123.531,913,91422.79
5/18/202623.9823.9823.6023.673,240,69722.93
5/15/202624.0424.2123.8724.022,084,99023.27
5/14/202623.8924.2023.8424.111,354,07823.36
5/13/202623.6223.9523.6223.731,890,19722.99
5/12/202623.7123.8723.5123.772,651,60823.03
5/11/202624.0024.0823.6123.622,772,89422.88
5/08/202624.4324.4323.6824.182,865,26123.42
5/07/202623.9224.5423.5924.365,142,53823.60
5/06/202625.0425.0424.4824.552,357,42723.78
5/05/202624.7425.0124.3824.941,885,91924.16
5/04/202624.7924.9424.6124.721,768,31723.95
5/01/202625.0225.2924.8924.943,683,81224.16
4/30/202624.0025.0223.8824.803,764,10024.02
4/29/202624.0524.0723.6723.942,014,25323.19
4/28/202623.8524.0223.5823.952,261,45123.20
4/27/202623.4723.8423.4123.782,328,05123.04
4/24/202623.7323.9923.3223.403,623,66522.67
4/23/202623.9524.1623.6123.723,770,51422.98
4/22/202624.3424.7324.0224.153,322,89923.39
4/21/202625.0125.0324.1124.172,644,72023.41
4/20/202624.6524.8224.5924.742,338,30223.97
4/17/202624.6524.9824.5024.672,675,26523.90
4/16/202624.8024.8224.4024.542,742,10723.77