Blackstone Secured Lending Fund (BXSL) Historical Stock Data
32.10 ↑0.01 (0.03%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BXSL is up 0.15% a day on average. There have been 21 days where Blackstone Secured Lending Fund closed green and 9 days where BXSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.92 | 32.09 | ↑$0.17 (0.53%) | 31.86 | 32.28 | 1.03M |
| 2024-04-25 | 31.64 | 31.81 | ↑$0.17 (0.54%) | 31.42 | 31.89 | 783.32K |
| 2024-04-24 | 31.85 | 31.85 | ↑$0.00 (0.00%) | 31.70 | 32.02 | 1.03M |
| 2024-04-23 | 31.70 | 31.89 | ↑$0.19 (0.60%) | 31.62 | 31.99 | 569.61K |
| 2024-04-22 | 31.34 | 31.60 | ↑$0.26 (0.83%) | 31.26 | 31.75 | 660.27K |
| 2024-04-19 | 31.19 | 31.31 | ↑$0.12 (0.38%) | 31.13 | 31.39 | 730.52K |
| 2024-04-18 | 30.90 | 31.19 | ↑$0.29 (0.94%) | 30.80 | 31.20 | 714.96K |
| 2024-04-17 | 30.82 | 30.85 | ↑$0.03 (0.10%) | 30.55 | 30.89 | 0.92M |
| 2024-04-16 | 30.53 | 30.73 | ↑$0.20 (0.66%) | 30.25 | 30.86 | 780.40K |
| 2024-04-15 | 30.80 | 30.45 | ↓$0.35 (-1.14%) | 30.38 | 30.93 | 0.91M |
| 2024-04-12 | 30.70 | 30.49 | ↓$0.21 (-0.68%) | 30.39 | 30.93 | 669.71K |
| 2024-04-11 | 30.81 | 30.92 | ↑$0.11 (0.36%) | 30.71 | 31.00 | 626.03K |
| 2024-04-10 | 30.63 | 30.82 | ↑$0.19 (0.62%) | 30.58 | 31.04 | 848.15K |
| 2024-04-09 | 31.00 | 30.78 | ↓$0.22 (-0.71%) | 30.61 | 31.00 | 575.73K |
| 2024-04-08 | 30.80 | 30.83 | ↑$0.03 (0.10%) | 30.59 | 30.90 | 0.94M |
| 2024-04-05 | 30.84 | 30.90 | ↑$0.06 (0.19%) | 30.67 | 30.95 | 684.13K |
| 2024-04-04 | 30.87 | 30.69 | ↓$0.18 (-0.58%) | 30.60 | 31.01 | 724.08K |
| 2024-04-03 | 30.60 | 30.77 | ↑$0.17 (0.56%) | 30.52 | 30.89 | 749.72K |
| 2024-04-02 | 30.60 | 30.60 | ↑$0.00 (0.00%) | 30.48 | 30.80 | 777.01K |
| 2024-04-01 | 30.95 | 30.79 | ↓$0.16 (-0.52%) | 30.59 | 31.19 | 0.98M |
| 2024-03-28 | 30.95 | 31.15 | ↑$0.20 (0.65%) | 30.95 | 31.26 | 0.91M |
| 2024-03-27 | 30.95 | 30.81 | ↓$0.14 (-0.45%) | 30.62 | 31.00 | 1.16M |
| 2024-03-26 | 31.55 | 31.42 | ↓$0.13 (-0.41%) | 31.31 | 31.71 | 1.13M |
| 2024-03-25 | 31.20 | 31.35 | ↑$0.15 (0.48%) | 31.05 | 31.64 | 1.55M |
| 2024-03-22 | 30.94 | 30.93 | ↓$0.01 (-0.03%) | 30.72 | 30.94 | 778.86K |
| 2024-03-21 | 30.75 | 30.92 | ↑$0.17 (0.55%) | 30.60 | 31.02 | 889.11K |
| 2024-03-20 | 30.52 | 30.65 | ↑$0.13 (0.43%) | 30.40 | 30.73 | 708.06K |
| 2024-03-19 | 30.63 | 30.52 | ↓$0.11 (-0.36%) | 30.36 | 30.63 | 581.35K |
| 2024-03-18 | 30.42 | 30.52 | ↑$0.10 (0.33%) | 30.32 | 30.72 | 781.20K |
| 2024-03-15 | 30.26 | 30.39 | ↑$0.13 (0.43%) | 30.07 | 30.49 | 0.95M |
Create an account or log in to view more rows.
$BXSL when this finally break out we could see huge upside
$BXSL time to short this
$BXSL buy SHARES
$BXSL looking good today??
$BXSL is it time?
$BXSL almost time for the running
$BXSL market starting to dump
$BXSL lmfao
lfg babies
$BXSL overvalued
$BXSL almost time for the running