Blackstone Secured Lending Fund (BXSL) Historical Stock Data
24.52 ↓0.33 (-1.33%)
As of February 3, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, BXSL is up 0.19% a day on average. There have been 19 days where Blackstone Secured Lending Fund closed green and 11 days where BXSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 24.75 | 24.52 | ↓$0.23 (-0.93%) | 24.50 | 24.75 | 827.72K |
| 2023-02-02 | 24.62 | 24.85 | ↑$0.23 (0.93%) | 24.52 | 24.93 | 2.03M |
| 2023-02-01 | 24.50 | 24.78 | ↑$0.28 (1.14%) | 24.45 | 24.90 | 1.45M |
| 2023-01-31 | 24.26 | 24.60 | ↑$0.34 (1.40%) | 24.07 | 24.60 | 1.78M |
| 2023-01-30 | 24.00 | 24.14 | ↑$0.14 (0.58%) | 23.86 | 24.42 | 2.22M |
| 2023-01-27 | 23.64 | 23.82 | ↑$0.18 (0.76%) | 23.44 | 23.90 | 1.10M |
| 2023-01-26 | 23.41 | 23.55 | ↑$0.14 (0.60%) | 23.26 | 23.63 | 809.17K |
| 2023-01-25 | 23.35 | 23.31 | ↓$0.04 (-0.17%) | 23.09 | 23.40 | 518.13K |
| 2023-01-24 | 23.50 | 23.38 | ↓$0.12 (-0.51%) | 23.18 | 23.55 | 620.60K |
| 2023-01-23 | 23.25 | 23.44 | ↑$0.19 (0.82%) | 23.15 | 23.50 | 595.53K |
| 2023-01-20 | 23.22 | 23.22 | ↑$0.00 (0.00%) | 23.02 | 23.24 | 578.39K |
| 2023-01-19 | 23.37 | 23.25 | ↓$0.12 (-0.51%) | 23.01 | 23.37 | 477.51K |
| 2023-01-18 | 23.80 | 23.38 | ↓$0.42 (-1.76%) | 23.35 | 23.89 | 690.30K |
| 2023-01-17 | 23.66 | 23.71 | ↑$0.05 (0.21%) | 23.65 | 23.80 | 725.39K |
| 2023-01-13 | 23.50 | 23.66 | ↑$0.16 (0.68%) | 23.42 | 23.74 | 877.15K |
| 2023-01-12 | 23.45 | 23.50 | ↑$0.05 (0.21%) | 23.26 | 23.65 | 851.28K |
| 2023-01-11 | 23.30 | 23.45 | ↑$0.15 (0.64%) | 23.10 | 23.51 | 808.57K |
| 2023-01-10 | 22.61 | 22.90 | ↑$0.29 (1.28%) | 22.61 | 22.95 | 357.45K |
| 2023-01-09 | 22.65 | 22.56 | ↓$0.09 (-0.40%) | 22.51 | 22.70 | 475.03K |
| 2023-01-06 | 22.40 | 22.50 | ↑$0.10 (0.45%) | 22.16 | 22.71 | 0.98M |
| 2023-01-05 | 22.33 | 22.26 | ↓$0.07 (-0.31%) | 22.11 | 22.51 | 450.76K |
| 2023-01-04 | 22.63 | 22.44 | ↓$0.19 (-0.84%) | 22.32 | 22.78 | 785.31K |
| 2023-01-03 | 22.50 | 22.35 | ↓$0.15 (-0.67%) | 22.33 | 22.62 | 458.27K |
| 2022-12-30 | 22.45 | 22.35 | ↓$0.10 (-0.45%) | 22.08 | 22.60 | 1.13M |
| 2022-12-29 | 22.31 | 22.49 | ↑$0.18 (0.81%) | 22.25 | 22.55 | 1.04M |
| 2022-12-28 | 22.78 | 22.80 | ↑$0.02 (0.09%) | 22.60 | 23.10 | 811.32K |
| 2022-12-27 | 23.02 | 22.85 | ↓$0.17 (-0.74%) | 22.61 | 23.04 | 774.30K |
| 2022-12-23 | 22.51 | 22.94 | ↑$0.43 (1.91%) | 22.51 | 23.04 | 725.34K |
| 2022-12-22 | 22.40 | 22.48 | ↑$0.08 (0.36%) | 22.28 | 22.51 | 668.55K |
| 2022-12-21 | 22.56 | 22.56 | ↑$0.00 (0.00%) | 22.52 | 22.81 | 590.12K |
Create an account or log in to view more rows.
$BXSL bear trap?
$BXSL BUY BUY BUY BUY
$BXSL I can wait.
$BXSL Fake dip news.
$BXSL Be patient !!
$BXSL this is my only green stonk!
I really like this stonk.
$BXSL PT?
$BXSL another bear trap
$BXSL looks like a loading
$BXSL beauty. Bag secured