Blackstone Strategic Credit 2027 Term Fund (BGB) Historical Stock Data
11.81 ↓0.03 (-0.25%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BGB is down -0.04% a day on average. There have been 16 days where Blackstone Strategic Credit 2027 Term Fund closed green and 14 days where BGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11.84 | 11.81 | ↓$0.03 (-0.25%) | 11.77 | 11.85 | 147.71K |
| 2024-05-01 | 11.78 | 11.84 | ↑$0.06 (0.51%) | 11.75 | 11.91 | 205.74K |
| 2024-04-30 | 11.77 | 11.78 | ↑$0.01 (0.08%) | 11.74 | 11.79 | 133.94K |
| 2024-04-29 | 11.75 | 11.77 | ↑$0.02 (0.17%) | 11.72 | 11.78 | 151.15K |
| 2024-04-26 | 11.75 | 11.77 | ↑$0.02 (0.17%) | 11.74 | 11.77 | 99.99K |
| 2024-04-25 | 11.74 | 11.72 | ↓$0.02 (-0.17%) | 11.71 | 11.74 | 82.93K |
| 2024-04-24 | 11.75 | 11.79 | ↑$0.04 (0.34%) | 11.72 | 11.79 | 113.90K |
| 2024-04-23 | 11.71 | 11.74 | ↑$0.03 (0.26%) | 11.70 | 11.79 | 73.72K |
| 2024-04-22 | 11.68 | 11.69 | ↑$0.01 (0.09%) | 11.68 | 11.72 | 91.93K |
| 2024-04-19 | 11.74 | 11.76 | ↑$0.02 (0.17%) | 11.74 | 11.80 | 126.76K |
| 2024-04-18 | 11.77 | 11.73 | ↓$0.04 (-0.34%) | 11.70 | 11.79 | 142.85K |
| 2024-04-17 | 11.68 | 11.75 | ↑$0.06 (0.56%) | 11.68 | 11.75 | 164.54K |
| 2024-04-16 | 11.70 | 11.67 | ↓$0.03 (-0.26%) | 11.64 | 11.76 | 186.38K |
| 2024-04-15 | 11.68 | 11.71 | ↑$0.03 (0.26%) | 11.61 | 11.76 | 599K |
| 2024-04-12 | 11.73 | 11.67 | ↓$0.06 (-0.51%) | 11.66 | 11.75 | 111.31K |
| 2024-04-11 | 11.82 | 11.74 | ↓$0.08 (-0.68%) | 11.73 | 11.82 | 95.52K |
| 2024-04-10 | 11.80 | 11.78 | ↓$0.02 (-0.17%) | 11.75 | 11.82 | 139.14K |
| 2024-04-09 | 11.85 | 11.82 | ↓$0.03 (-0.25%) | 11.78 | 11.85 | 57.42K |
| 2024-04-08 | 11.75 | 11.81 | ↑$0.05 (0.47%) | 11.75 | 11.81 | 90.95K |
| 2024-04-05 | 11.76 | 11.76 | ↓$0.00 (-0.04%) | 11.71 | 11.80 | 127.97K |
| 2024-04-04 | 11.84 | 11.73 | ↓$0.11 (-0.93%) | 11.72 | 11.87 | 153.21K |
| 2024-04-03 | 11.77 | 11.80 | ↑$0.03 (0.25%) | 11.77 | 11.83 | 163.39K |
| 2024-04-02 | 11.82 | 11.83 | ↑$0.01 (0.08%) | 11.78 | 11.84 | 156.87K |
| 2024-04-01 | 11.90 | 11.84 | ↓$0.06 (-0.50%) | 11.84 | 11.91 | 142.82K |
| 2024-03-28 | 11.87 | 11.90 | ↑$0.03 (0.25%) | 11.87 | 11.94 | 73.24K |
| 2024-03-27 | 11.85 | 11.89 | ↑$0.04 (0.34%) | 11.82 | 11.91 | 102.24K |
| 2024-03-26 | 11.81 | 11.85 | ↑$0.04 (0.34%) | 11.81 | 11.85 | 120.87K |
| 2024-03-25 | 11.84 | 11.78 | ↓$0.06 (-0.51%) | 11.78 | 11.86 | 128K |
| 2024-03-22 | 11.88 | 11.82 | ↓$0.06 (-0.51%) | 11.81 | 11.88 | 74.78K |
| 2024-03-21 | 11.89 | 11.85 | ↓$0.04 (-0.34%) | 11.85 | 11.90 | 56.04K |
Create an account or log in to view more rows.
$BGB HODL!!!
$BGB Games being played here.
$BGB always with good potential for a long term Hodl
$BGB you wanna be a successful trader close your trades green
$BGB nearing a decent swing entry point
$BGB Don't hold!!! Buy it
$BGB CHUG CHUG CHUG
$BGB when is the casino going to reopen. I want some money
$BGB cover that shit
$BGB Like if the Hedgies are fucked