Blackstone Senior Floating Rate 2027 Term Fund (BSL)
NYSE: BSL · Real-Time Price · USD
14.23
-0.01 (-0.07%)
Jun 27, 2025, 4:00 PM - Market closed
BSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.23 | 14.28 | 14.15 | 14.23 | 14.23 | -0.08% | 32,866 |
| Jun 26, 2025 | 14.22 | 14.28 | 14.16 | 14.24 | 14.24 | 0.01% | 18,693 |
| Jun 25, 2025 | 14.16 | 14.26 | 14.11 | 14.24 | 14.24 | 0.80% | 25,684 |
| Jun 24, 2025 | 14.10 | 14.19 | 14.04 | 14.13 | 14.13 | 0.33% | 24,891 |
| Jun 23, 2025 | 14.07 | 14.12 | 14.05 | 14.08 | 14.08 | -0.71% | 23,886 |
| Jun 20, 2025 | 14.14 | 14.20 | 14.13 | 14.18 | 14.08 | 0.11% | 13,851 |
| Jun 18, 2025 | 14.16 | 14.18 | 14.14 | 14.16 | 14.07 | -0.08% | 20,938 |
| Jun 17, 2025 | 14.17 | 14.23 | 14.15 | 14.18 | 14.08 | -0.18% | 10,056 |
| Jun 16, 2025 | 14.18 | 14.24 | 14.17 | 14.20 | 14.10 | 0.07% | 9,763 |
| Jun 13, 2025 | 14.13 | 14.25 | 14.13 | 14.19 | 14.09 | -0.14% | 32,300 |
| Jun 12, 2025 | 14.12 | 14.23 | 14.12 | 14.21 | 14.11 | 0.35% | 21,641 |
| Jun 11, 2025 | 14.11 | 14.18 | 14.11 | 14.16 | 14.06 | 0.28% | 17,055 |
| Jun 10, 2025 | 14.15 | 14.17 | 14.08 | 14.12 | 14.02 | -0.21% | 44,177 |
| Jun 9, 2025 | 14.13 | 14.23 | 14.12 | 14.15 | 14.05 | 0.07% | 36,769 |
| Jun 6, 2025 | 14.17 | 14.23 | 14.14 | 14.14 | 14.04 | -0.42% | 22,480 |
| Jun 5, 2025 | 14.12 | 14.25 | 14.11 | 14.20 | 14.10 | 0.39% | 25,940 |
| Jun 4, 2025 | 14.19 | 14.20 | 14.11 | 14.15 | 14.05 | -0.25% | 14,266 |
| Jun 3, 2025 | 14.13 | 14.23 | 14.13 | 14.18 | 14.08 | 0.21% | 31,742 |
| Jun 2, 2025 | 14.10 | 14.23 | 14.08 | 14.15 | 14.05 | 0.43% | 23,909 |
| May 30, 2025 | 14.18 | 14.19 | 14.09 | 14.09 | 13.99 | -0.21% | 57,632 |
| May 29, 2025 | 14.07 | 14.15 | 14.06 | 14.12 | 14.02 | 0.36% | 21,706 |
| May 28, 2025 | 14.06 | 14.11 | 14.06 | 14.07 | 13.97 | 0.14% | 45,474 |
| May 27, 2025 | 14.08 | 14.17 | 14.05 | 14.05 | 13.95 | -0.25% | 50,292 |
| May 23, 2025 | 14.01 | 14.20 | 14.01 | 14.09 | 13.99 | 0.11% | 15,533 |
| May 22, 2025 | 14.09 | 14.11 | 14.01 | 14.07 | 13.97 | -0.42% | 23,579 |
| May 21, 2025 | 14.13 | 14.21 | 14.10 | 14.13 | 13.94 | -0.35% | 17,907 |
| May 20, 2025 | 14.15 | 14.23 | 14.14 | 14.18 | 13.99 | -0.07% | 44,378 |
| May 19, 2025 | 14.19 | 14.25 | 14.18 | 14.19 | 14.00 | -0.42% | 26,430 |
| May 16, 2025 | 14.23 | 14.30 | 14.22 | 14.25 | 14.06 | -0.07% | 32,327 |
| May 15, 2025 | 14.19 | 14.27 | 14.17 | 14.26 | 14.07 | 0.49% | 37,343 |
| May 14, 2025 | 14.14 | 14.25 | 14.14 | 14.19 | 14.00 | 0.21% | 29,782 |
| May 13, 2025 | 14.15 | 14.24 | 14.15 | 14.16 | 13.97 | 0.07% | 41,651 |
| May 12, 2025 | 14.15 | 14.24 | 14.15 | 14.15 | 13.96 | 0.14% | 30,643 |
| May 9, 2025 | 14.10 | 14.23 | 14.10 | 14.13 | 13.94 | - | 13,779 |
| May 8, 2025 | 14.14 | 14.24 | 14.06 | 14.13 | 13.94 | 0.14% | 49,019 |
| May 7, 2025 | 14.06 | 14.17 | 14.06 | 14.11 | 13.92 | 0.07% | 11,923 |
| May 6, 2025 | 14.15 | 14.18 | 14.03 | 14.10 | 13.91 | -0.35% | 54,699 |
| May 5, 2025 | 14.03 | 14.20 | 14.03 | 14.15 | 13.96 | 0.28% | 34,165 |
| May 2, 2025 | 14.13 | 14.15 | 14.09 | 14.11 | 13.92 | 0.14% | 29,438 |
| May 1, 2025 | 14.10 | 14.14 | 14.09 | 14.09 | 13.90 | -0.07% | 14,354 |
| Apr 30, 2025 | 14.09 | 14.13 | 14.02 | 14.10 | 13.91 | 0.21% | 29,354 |
| Apr 29, 2025 | 14.01 | 14.11 | 13.97 | 14.07 | 13.88 | 0.07% | 32,343 |
| Apr 28, 2025 | 14.10 | 14.11 | 13.98 | 14.06 | 13.87 | 0.29% | 19,074 |
| Apr 25, 2025 | 14.05 | 14.05 | 13.95 | 14.02 | 13.83 | 0.65% | 21,093 |
| Apr 24, 2025 | 14.09 | 14.14 | 13.89 | 13.93 | 13.74 | -0.57% | 26,232 |
| Apr 23, 2025 | 13.85 | 14.04 | 13.80 | 14.01 | 13.82 | 1.16% | 34,116 |
| Apr 22, 2025 | 13.88 | 13.96 | 13.78 | 13.85 | 13.57 | 0.29% | 30,282 |
| Apr 21, 2025 | 13.87 | 13.90 | 13.72 | 13.81 | 13.53 | -0.50% | 43,825 |
| Apr 17, 2025 | 13.80 | 13.94 | 13.80 | 13.88 | 13.60 | 0.86% | 45,378 |
| Apr 16, 2025 | 13.87 | 14.03 | 13.73 | 13.76 | 13.48 | -1.14% | 12,660 |