Blackstone Secured Lending Fund (BXSL) Historical Stock Data
30.58 ↑0.13 (0.41%)
As of April 16, 2024, 12:16pm EST.
Historical Data
In the past 30 trading days, BXSL is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 30.92 | 30.15 | ↓$0.77 (-2.49%) | 30.04 | 30.95 | 1.49M |
| 2024-03-13 | 30.76 | 30.90 | ↑$0.14 (0.46%) | 30.76 | 31.05 | 1.02M |
| 2024-03-12 | 30.58 | 30.76 | ↑$0.18 (0.59%) | 30.47 | 30.77 | 726.72K |
| 2024-03-11 | 30.39 | 30.48 | ↑$0.09 (0.30%) | 30.26 | 30.63 | 633.14K |
| 2024-03-08 | 30.30 | 30.39 | ↑$0.09 (0.30%) | 30.25 | 30.70 | 836.27K |
| 2024-03-07 | 30.09 | 30.20 | ↑$0.11 (0.37%) | 30.00 | 30.28 | 823.93K |
| 2024-03-06 | 29.90 | 30.02 | ↑$0.12 (0.40%) | 29.90 | 30.38 | 0.92M |
| 2024-03-05 | 29.82 | 29.72 | ↓$0.10 (-0.34%) | 29.66 | 29.98 | 0.99M |
| 2024-03-04 | 29.75 | 29.70 | ↓$0.05 (-0.17%) | 29.54 | 29.81 | 0.92M |
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