Blackstone Secured Lending Fund (BXSL) Historical Stock Data
30.75 ↑0.44 (1.45%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BXSL is down -0.09% a day on average. There have been 14 days where Blackstone Secured Lending Fund closed green and 16 days where BXSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 30.58 | 30.75 | ↑$0.17 (0.56%) | 30.36 | 30.82 | 817.12K |
| 2024-07-25 | 29.97 | 30.31 | ↑$0.34 (1.13%) | 29.87 | 30.44 | 884.75K |
| 2024-07-24 | 30.01 | 29.95 | ↓$0.06 (-0.20%) | 29.83 | 30.29 | 0.94M |
| 2024-07-23 | 30.50 | 30.20 | ↓$0.30 (-0.98%) | 30.02 | 30.50 | 0.90M |
| 2024-07-22 | 30.39 | 30.54 | ↑$0.15 (0.49%) | 30.31 | 30.55 | 801.13K |
| 2024-07-19 | 30.40 | 30.25 | ↓$0.15 (-0.49%) | 30.25 | 30.43 | 524.76K |
| 2024-07-18 | 30.32 | 30.27 | ↓$0.05 (-0.16%) | 30.19 | 30.60 | 790.86K |
| 2024-07-17 | 30.46 | 30.30 | ↓$0.16 (-0.53%) | 30.25 | 30.62 | 892.90K |
| 2024-07-16 | 30.56 | 30.53 | ↓$0.03 (-0.10%) | 30.45 | 30.72 | 0.97M |
| 2024-07-15 | 30.57 | 30.57 | ↑$0.00 (0.00%) | 30.38 | 30.65 | 785.69K |
| 2024-07-12 | 30.80 | 30.52 | ↓$0.28 (-0.91%) | 30.45 | 30.88 | 1.35M |
| 2024-07-11 | 31.00 | 30.78 | ↓$0.22 (-0.71%) | 30.61 | 31.03 | 636.03K |
| 2024-07-10 | 30.76 | 30.80 | ↑$0.04 (0.13%) | 30.61 | 30.93 | 897.69K |
| 2024-07-09 | 31.57 | 30.74 | ↓$0.83 (-2.63%) | 30.73 | 31.57 | 1.32M |
| 2024-07-08 | 31.46 | 31.59 | ↑$0.13 (0.41%) | 31.31 | 31.64 | 660.59K |
| 2024-07-05 | 31.21 | 31.47 | ↑$0.26 (0.83%) | 31.11 | 31.50 | 0.93M |
| 2024-07-03 | 31.16 | 31.13 | ↓$0.03 (-0.10%) | 31.00 | 31.30 | 390.96K |
| 2024-07-02 | 30.48 | 31.15 | ↑$0.67 (2.20%) | 30.42 | 31.16 | 831.03K |
| 2024-07-01 | 30.81 | 30.52 | ↓$0.29 (-0.94%) | 30.42 | 30.81 | 730.38K |
| 2024-06-28 | 31.10 | 30.62 | ↓$0.48 (-1.54%) | 30.60 | 31.20 | 867.45K |
| 2024-06-27 | 31.67 | 31.83 | ↑$0.16 (0.51%) | 31.67 | 31.91 | 1.03M |
| 2024-06-26 | 31.84 | 31.73 | ↓$0.11 (-0.35%) | 31.60 | 31.95 | 1.07M |
| 2024-06-25 | 31.82 | 31.73 | ↓$0.09 (-0.28%) | 31.58 | 31.94 | 0.92M |
| 2024-06-24 | 31.81 | 31.62 | ↓$0.19 (-0.60%) | 31.56 | 31.94 | 1.28M |
| 2024-06-21 | 31.35 | 31.82 | ↑$0.47 (1.50%) | 31.20 | 31.87 | 2.49M |
| 2024-06-20 | 31.68 | 31.34 | ↓$0.34 (-1.07%) | 31.29 | 31.75 | 1.25M |
| 2024-06-18 | 31.39 | 31.51 | ↑$0.12 (0.38%) | 31.30 | 31.62 | 766.58K |
| 2024-06-17 | 31.33 | 31.41 | ↑$0.08 (0.26%) | 31.24 | 31.56 | 786.15K |
| 2024-06-14 | 31.28 | 31.33 | ↑$0.05 (0.16%) | 31.25 | 31.50 | 761.10K |
| 2024-06-13 | 31.32 | 31.40 | ↑$0.08 (0.26%) | 31.07 | 31.42 | 558.83K |
Create an account or log in to view more rows.
$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
$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