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

23.57
-0.23 (-0.97%)
NYSE· Last Trade: Jun 7th, 4:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202623.8023.8123.5323.571,033,94823.57
6/04/202623.4823.8923.4523.801,207,37623.80
6/03/202623.5523.5623.1423.261,827,27523.26
6/02/202623.8023.9523.7223.751,149,55423.75
6/01/202623.7424.0523.6623.901,789,79523.90
5/29/20260.0024.0023.4023.731,492,08323.73
5/28/202623.5023.7523.4823.531,240,11023.53
5/27/202623.7023.9423.5623.631,406,43323.63
5/26/202623.4523.8923.4123.681,705,03323.68
5/22/202623.8023.8723.2723.331,475,81323.33
5/21/202623.6423.8823.5023.551,457,88623.55
5/20/202623.5423.8123.4223.721,588,90323.72
5/19/202623.7723.8023.4123.531,913,91423.53
5/18/202623.9823.9823.6023.673,240,69723.67
5/15/202624.0424.2123.8724.022,084,99024.02
5/14/202623.8924.2023.8424.111,354,07824.11
5/13/202623.6223.9523.6223.731,890,19723.73
5/12/202623.7123.8723.5123.772,651,60823.77
5/11/202624.0024.0823.6123.622,772,89423.62
5/08/202624.4324.4323.6824.182,865,26124.18
5/07/202623.9224.5423.5924.365,142,53824.36
5/06/202625.0425.0424.4824.552,357,42724.55
5/05/202624.7425.0124.3824.941,885,92924.94
5/04/202624.7924.9424.6124.721,768,31724.72
5/01/202625.0225.2924.8924.943,683,81224.94
4/30/202624.0025.0223.8824.803,764,10024.80
4/29/202624.0524.0723.6723.942,014,25323.94
4/28/202623.8524.0223.5823.952,261,45123.95
4/27/202623.4723.8423.4123.782,328,05123.78
4/24/202623.7323.9923.3223.403,623,66523.40
4/23/202623.9524.1623.6123.723,770,51423.72
4/22/202624.3424.7324.0224.153,322,89924.15
4/21/202625.0125.0324.1124.172,644,72024.17
4/20/202624.6524.8224.5924.742,338,30224.74
4/17/202624.6524.9824.5024.672,675,26524.67
4/16/202624.8024.8224.4024.542,742,10724.54
4/15/202624.2024.8724.2024.773,068,93224.77
4/14/202623.7724.2123.7724.142,121,19924.14
4/13/202623.0823.6923.0223.642,406,11723.64
4/10/202623.1023.3222.9823.131,801,76923.13
4/09/202622.8923.0022.4722.984,400,63622.98
4/08/202624.2124.2723.0523.113,330,88423.11
4/07/202624.0024.2323.6823.701,648,79023.70
4/06/202623.7324.2023.6424.121,753,54824.12
4/02/202623.0523.7923.0423.772,336,10223.77
4/01/202623.7323.7523.1023.332,163,36923.33
3/31/202623.4423.7923.0423.693,302,21923.69
3/30/202623.5824.0723.5723.792,146,49823.02
3/27/202623.8823.9823.4423.512,321,35122.75
3/26/202624.1224.5623.8924.011,993,96623.23
3/25/202624.3024.5523.8624.141,805,88323.36
3/24/202624.2024.3123.9524.092,206,25523.31
3/23/202624.1424.6223.8624.452,103,37823.66
3/20/202624.3124.4823.7123.767,055,50822.99
3/19/202624.2024.4824.1224.312,197,16423.52
3/18/202624.2624.7524.2624.332,152,39823.54
3/17/202623.7224.5223.6824.473,241,13723.68
3/16/202623.5723.7523.3323.532,707,22722.77
3/13/202623.8824.0523.4823.653,191,75122.88
3/12/202623.8924.0923.6823.712,792,86722.94
3/11/202623.9524.2423.6123.992,897,18423.21
3/10/202624.0024.2523.8523.962,987,23023.18
3/09/202623.4724.1123.3424.083,645,99223.30