Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
30.62
+0.85 (2.86%)
At close: May 12, 2025, 4:00 PM
30.55
-0.07 (-0.23%)
After-hours: May 12, 2025, 7:16 PM EDT
BXSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.40 | 31.13 | 30.38 | 30.62 | 30.62 | 2.86% | 1,927,889 |
| May 9, 2025 | 29.80 | 30.00 | 29.66 | 29.77 | 29.77 | 0.10% | 761,146 |
| May 8, 2025 | 29.90 | 30.04 | 29.49 | 29.74 | 29.74 | 0.10% | 1,022,287 |
| May 7, 2025 | 29.69 | 30.00 | 29.46 | 29.71 | 29.71 | 0.88% | 1,061,867 |
| May 6, 2025 | 29.36 | 29.62 | 29.25 | 29.45 | 29.45 | 0.03% | 839,793 |
| May 5, 2025 | 29.40 | 29.63 | 29.07 | 29.44 | 29.44 | -0.71% | 805,836 |
| May 2, 2025 | 29.21 | 29.79 | 29.21 | 29.65 | 29.65 | 2.17% | 1,071,338 |
| May 1, 2025 | 29.31 | 29.52 | 29.00 | 29.02 | 29.02 | -0.96% | 586,829 |
| Apr 30, 2025 | 29.44 | 29.48 | 28.92 | 29.30 | 29.30 | -1.31% | 710,659 |
| Apr 29, 2025 | 29.80 | 29.81 | 29.28 | 29.69 | 29.69 | -0.50% | 804,294 |
| Apr 28, 2025 | 29.62 | 30.00 | 29.62 | 29.84 | 29.84 | 0.67% | 737,460 |
| Apr 25, 2025 | 29.34 | 29.79 | 29.33 | 29.64 | 29.64 | 0.85% | 967,209 |
| Apr 24, 2025 | 29.19 | 29.40 | 28.98 | 29.39 | 29.39 | 0.79% | 1,461,438 |
| Apr 23, 2025 | 29.43 | 29.82 | 29.03 | 29.16 | 29.16 | 1.43% | 1,491,872 |
| Apr 22, 2025 | 28.60 | 28.98 | 28.52 | 28.75 | 28.75 | 1.41% | 801,220 |
| Apr 21, 2025 | 28.76 | 28.90 | 27.88 | 28.35 | 28.35 | -1.90% | 1,283,153 |
| Apr 17, 2025 | 28.36 | 29.10 | 28.36 | 28.90 | 28.90 | 2.01% | 1,260,894 |
| Apr 16, 2025 | 28.40 | 28.92 | 28.21 | 28.33 | 28.33 | -0.46% | 1,531,145 |
| Apr 15, 2025 | 28.15 | 28.59 | 28.15 | 28.46 | 28.46 | 1.21% | 1,329,627 |
| Apr 14, 2025 | 28.06 | 28.41 | 27.76 | 28.12 | 28.12 | 1.37% | 1,617,265 |
| Apr 11, 2025 | 27.41 | 27.97 | 26.86 | 27.74 | 27.74 | 1.46% | 1,891,117 |
| Apr 10, 2025 | 28.42 | 28.57 | 26.91 | 27.34 | 27.34 | -5.69% | 2,535,844 |
| Apr 9, 2025 | 26.30 | 29.30 | 25.89 | 28.99 | 28.99 | 7.85% | 4,528,582 |
| Apr 8, 2025 | 29.01 | 29.61 | 26.40 | 26.88 | 26.88 | -4.34% | 4,622,739 |
| Apr 7, 2025 | 27.56 | 28.98 | 26.97 | 28.10 | 28.10 | -3.77% | 4,954,156 |
| Apr 4, 2025 | 30.79 | 30.94 | 29.15 | 29.20 | 29.20 | -7.86% | 4,127,660 |
| Apr 3, 2025 | 31.83 | 32.11 | 31.43 | 31.69 | 31.69 | -2.43% | 2,221,078 |
| Apr 2, 2025 | 32.70 | 32.74 | 32.36 | 32.48 | 32.48 | -0.79% | 678,445 |
| Apr 1, 2025 | 32.50 | 32.83 | 32.35 | 32.74 | 32.74 | 1.17% | 973,343 |
| Mar 31, 2025 | 31.96 | 32.44 | 31.39 | 32.36 | 32.36 | -1.73% | 1,276,958 |
| Mar 28, 2025 | 33.30 | 33.35 | 32.78 | 32.93 | 32.17 | -1.05% | 815,463 |
| Mar 27, 2025 | 33.35 | 33.37 | 33.13 | 33.28 | 32.51 | -0.21% | 600,113 |
| Mar 26, 2025 | 33.54 | 33.65 | 33.32 | 33.35 | 32.58 | -0.54% | 605,474 |
| Mar 25, 2025 | 33.50 | 33.73 | 33.41 | 33.53 | 32.75 | 0.54% | 740,138 |
| Mar 24, 2025 | 33.16 | 33.42 | 32.90 | 33.35 | 32.58 | 1.06% | 840,382 |
| Mar 21, 2025 | 32.88 | 33.01 | 32.75 | 33.00 | 32.23 | 0.18% | 1,292,832 |
| Mar 20, 2025 | 32.84 | 33.11 | 32.66 | 32.94 | 32.17 | 0.34% | 756,935 |
| Mar 19, 2025 | 32.94 | 33.05 | 32.72 | 32.83 | 32.07 | -0.24% | 1,131,963 |
| Mar 18, 2025 | 32.75 | 32.93 | 32.50 | 32.91 | 32.15 | 0.86% | 1,015,947 |
| Mar 17, 2025 | 32.00 | 32.97 | 32.00 | 32.63 | 31.87 | 2.19% | 1,639,073 |
| Mar 14, 2025 | 31.60 | 31.98 | 31.59 | 31.93 | 31.19 | 2.01% | 921,910 |
| Mar 13, 2025 | 32.07 | 32.35 | 31.30 | 31.30 | 30.57 | -2.07% | 1,283,744 |
| Mar 12, 2025 | 32.41 | 32.53 | 31.74 | 31.96 | 31.22 | -0.78% | 980,312 |
| Mar 11, 2025 | 33.03 | 33.31 | 32.05 | 32.21 | 31.46 | -2.45% | 1,348,730 |
| Mar 10, 2025 | 33.05 | 33.54 | 32.60 | 33.02 | 32.25 | -0.75% | 1,072,922 |
| Mar 7, 2025 | 32.45 | 33.33 | 32.44 | 33.27 | 32.50 | 2.97% | 881,976 |
| Mar 6, 2025 | 32.24 | 32.55 | 32.17 | 32.31 | 31.56 | -0.19% | 1,451,762 |
| Mar 5, 2025 | 32.98 | 32.98 | 32.16 | 32.37 | 31.62 | -1.55% | 1,153,400 |
| Mar 4, 2025 | 33.34 | 33.37 | 32.71 | 32.88 | 32.12 | -1.88% | 1,447,716 |
| Mar 3, 2025 | 33.94 | 34.17 | 33.31 | 33.51 | 32.73 | -0.59% | 849,155 |