Blackstone Secured Lending Fund (BXSL) Historical Stock Data

28.17 ↑0.09 (0.32%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BXSL is up 0.19% a day on average. There have been 18 days where Blackstone Secured Lending Fund closed green and 12 days where BXSL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	28.19	28.17	↓$0.02 (-0.07%)	28.09	28.40	0.99M
2025-12-11	28.38	28.08	↓$0.30 (-1.06%)	28.03	28.52	1.10M
2025-12-10	28.43	28.34	↓$0.09 (-0.32%)	28.33	28.57	1.25M
2025-12-09	28.29	28.39	↑$0.10 (0.35%)	28.15	28.45	1.30M
2025-12-08	28.35	28.27	↓$0.08 (-0.28%)	28.23	28.48	0.99M
2025-12-05	28.19	28.31	↑$0.12 (0.43%)	28.11	28.57	1.41M
2025-12-04	28.10	28.26	↑$0.16 (0.57%)	28.03	28.30	1.33M
2025-12-03	27.55	28.09	↑$0.54 (1.96%)	27.55	28.09	1.29M
2025-12-02	27.85	27.44	↓$0.41 (-1.47%)	27.19	27.85	1.78M
2025-12-01	27.50	27.61	↑$0.11 (0.40%)	27.49	27.82	1.22M
2025-11-28	27.70	27.59	↓$0.11 (-0.40%)	27.52	27.82	711.74K
2025-11-26	27.36	27.49	↑$0.13 (0.48%)	27.29	27.69	1.36M
2025-11-25	26.90	27.24	↑$0.34 (1.26%)	26.84	27.35	1.52M
2025-11-24	26.58	26.87	↑$0.29 (1.09%)	26.41	26.88	1.26M
2025-11-21	26.05	26.55	↑$0.50 (1.92%)	25.99	26.72	1.44M
2025-11-20	26.44	26.15	↓$0.29 (-1.10%)	25.81	26.72	2.50M
2025-11-19	26.20	26.31	↑$0.11 (0.42%)	26.18	26.68	1.24M
2025-11-18	26.03	26.29	↑$0.26 (1.00%)	25.81	26.40	1.36M
2025-11-17	26.55	26.21	↓$0.34 (-1.28%)	26.21	26.69	1.82M
2025-11-14	26.58	26.66	↑$0.08 (0.30%)	26.36	26.74	1.26M
2025-11-13	26.59	26.62	↑$0.03 (0.11%)	26.42	26.86	1.68M
2025-11-12	26.72	26.77	↑$0.05 (0.19%)	26.62	26.92	1.47M
2025-11-11	26.51	26.65	↑$0.14 (0.53%)	26.35	26.77	1.38M
2025-11-10	26.77	26.60	↓$0.17 (-0.64%)	26.41	27.05	1.73M
2025-11-07	25.88	26.49	↑$0.61 (2.36%)	25.82	26.54	1.76M
2025-11-06	26.19	25.96	↓$0.23 (-0.88%)	25.95	26.56	1.58M
2025-11-05	26.22	26.14	↓$0.08 (-0.31%)	25.85	26.33	1.36M
2025-11-04	26.25	26.22	↓$0.03 (-0.11%)	26.04	26.40	1.37M
2025-11-03	26.40	26.42	↑$0.02 (0.08%)	26.00	26.49	1.18M
2025-10-31	26.40	26.44	↑$0.04 (0.15%)	26.15	26.53	1.42M