Blackstone Secured Lending Fund (BXSL) Historical Stock Data
31.70 ↑0.14 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BXSL is up 0.02% a day on average. There have been 15 days where Blackstone Secured Lending Fund closed green and 15 days where BXSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 31.49 | 31.70 | ↑$0.21 (0.67%) | 31.37 | 31.79 | 731.37K |
| 2025-07-10 | 31.11 | 31.56 | ↑$0.45 (1.45%) | 31.05 | 31.63 | 0.96M |
| 2025-07-09 | 31.15 | 31.11 | ↓$0.04 (-0.13%) | 30.96 | 31.24 | 667.78K |
| 2025-07-08 | 30.94 | 31.04 | ↑$0.10 (0.32%) | 30.93 | 31.22 | 578.27K |
| 2025-07-07 | 31.13 | 30.94 | ↓$0.19 (-0.61%) | 30.72 | 31.23 | 811.05K |
| 2025-07-03 | 30.88 | 31.20 | ↑$0.32 (1.04%) | 30.88 | 31.23 | 667.89K |
| 2025-07-02 | 30.88 | 30.82 | ↓$0.06 (-0.19%) | 30.69 | 30.99 | 1.08M |
| 2025-07-01 | 30.65 | 30.81 | ↑$0.16 (0.52%) | 30.54 | 31.06 | 1.53M |
| 2025-06-30 | 30.65 | 30.75 | ↑$0.10 (0.33%) | 30.40 | 30.84 | 1.09M |
| 2025-06-27 | 31.50 | 31.34 | ↓$0.16 (-0.51%) | 31.16 | 31.64 | 1.15M |
| 2025-06-26 | 31.45 | 31.51 | ↑$0.06 (0.19%) | 31.45 | 31.71 | 892.12K |
| 2025-06-25 | 31.34 | 31.39 | ↑$0.05 (0.16%) | 31.19 | 31.54 | 1.73M |
| 2025-06-24 | 31.05 | 31.34 | ↑$0.29 (0.93%) | 31.01 | 31.38 | 1.20M |
| 2025-06-23 | 31.22 | 30.94 | ↓$0.28 (-0.90%) | 30.47 | 31.26 | 1.14M |
| 2025-06-20 | 31.45 | 31.23 | ↓$0.22 (-0.70%) | 31.14 | 31.59 | 1.26M |
| 2025-06-18 | 31.29 | 31.51 | ↑$0.22 (0.70%) | 31.16 | 31.67 | 751.33K |
| 2025-06-17 | 31.19 | 31.33 | ↑$0.14 (0.45%) | 30.94 | 31.44 | 775.36K |
| 2025-06-16 | 31.63 | 31.19 | ↓$0.44 (-1.39%) | 31.07 | 31.90 | 0.99M |
| 2025-06-13 | 31.58 | 31.63 | ↑$0.05 (0.16%) | 31.44 | 31.69 | 795.32K |
| 2025-06-12 | 31.73 | 31.84 | ↑$0.11 (0.35%) | 31.58 | 31.92 | 706.08K |
| 2025-06-11 | 32.05 | 31.88 | ↓$0.17 (-0.53%) | 31.69 | 32.20 | 824.50K |
| 2025-06-10 | 32.05 | 32.00 | ↓$0.05 (-0.16%) | 31.85 | 32.22 | 580.25K |
| 2025-06-09 | 32.00 | 31.94 | ↓$0.06 (-0.19%) | 31.93 | 32.30 | 524.48K |
| 2025-06-06 | 31.96 | 31.97 | ↑$0.01 (0.03%) | 31.67 | 31.99 | 477.55K |
| 2025-06-05 | 31.66 | 31.77 | ↑$0.11 (0.35%) | 31.31 | 31.79 | 671.92K |
| 2025-06-04 | 31.70 | 31.55 | ↓$0.15 (-0.47%) | 31.53 | 31.86 | 477.73K |
| 2025-06-03 | 31.72 | 31.59 | ↓$0.13 (-0.41%) | 31.21 | 31.72 | 602.84K |
| 2025-06-02 | 31.85 | 31.68 | ↓$0.17 (-0.53%) | 31.41 | 31.85 | 460.48K |
| 2025-05-30 | 31.94 | 31.88 | ↓$0.06 (-0.19%) | 31.79 | 32.04 | 437.44K |
| 2025-05-29 | 31.99 | 31.97 | ↓$0.02 (-0.06%) | 31.80 | 32.08 | 688.19K |
Create an account or log in to view more rows.
$BXSL FYI - leaning bullish
$BXSL When in doubt
zoom out. ??
$BXSL great sale!!!! Buy buy buy
$BXSL bull flag
breakout!
$BXSL good times
$BXSL buy SHARES
$BXSL day trade is ok to buy here but sell later
$BXSL when this finally break out we could see huge upside
$BXSL time to short this
$BXSL buy SHARES