Skip to main content
Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
28.31
+0.05 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
28.35
+0.04 (0.14%)
After-hours: Dec 5, 2025, 7:19 PM EST

BXSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1928.5828.1128.3128.310.18%1,473,185
Dec 4, 202528.1028.3028.0328.2628.260.61%1,491,913
Dec 3, 202527.5528.0927.5528.0928.092.37%1,372,205
Dec 2, 202527.8527.8527.1927.4427.44-0.62%1,777,286
Dec 1, 202527.5027.8227.4927.6127.610.07%1,318,057
Nov 28, 202527.7027.8227.5227.5927.590.36%711,741
Nov 26, 202527.3627.6927.2927.4927.490.92%1,450,051
Nov 25, 202526.9027.3526.8427.2427.241.38%1,517,069
Nov 24, 202526.5826.8826.4126.8726.871.21%1,313,006
Nov 21, 202526.0526.7225.9926.5526.551.53%1,439,850
Nov 20, 202526.4426.7225.8126.1526.15-0.61%2,566,360
Nov 19, 202526.2026.6826.1426.3126.310.08%1,315,306
Nov 18, 202526.0326.4025.8126.2926.290.31%1,458,083
Nov 17, 202526.5526.6926.2126.2126.21-1.69%1,822,836
Nov 14, 202526.5826.7426.3626.6626.660.15%1,326,401
Nov 13, 202526.5926.8626.4226.6226.62-0.56%1,749,748
Nov 12, 202526.7226.9226.6226.7726.770.45%1,476,718
Nov 11, 202526.5126.7726.3526.6526.650.19%1,491,680
Nov 10, 202526.7727.0626.4126.6026.600.42%1,862,232
Nov 7, 202525.8826.5425.8226.4926.492.04%1,927,557
Nov 6, 202526.1926.5625.9525.9625.96-0.69%1,583,910
Nov 5, 202526.2226.3325.8526.1426.14-0.31%1,363,928
Nov 4, 202526.2526.4026.0426.2226.22-0.76%1,455,114
Nov 3, 202526.4026.4926.0026.4226.42-0.08%1,234,075
Oct 31, 202526.4026.5426.1426.4426.440.19%1,481,349
Oct 30, 202526.9527.0026.1726.3926.39-2.37%2,070,830
Oct 29, 202527.1027.3726.9427.0327.03-0.48%1,709,545
Oct 28, 202527.0027.3226.9627.1627.160.56%1,684,360
Oct 27, 202526.9027.1026.7027.0127.010.78%1,610,773
Oct 24, 202526.7427.2526.6926.8026.800.83%2,436,407
Oct 23, 202526.4726.8826.4426.5826.580.68%2,160,295
Oct 22, 202526.4426.6926.2026.4026.40-0.15%1,823,316
Oct 21, 202526.0026.6025.9626.4426.441.89%2,086,564
Oct 20, 202526.0726.0825.6525.9525.95-0.04%2,036,941
Oct 17, 202525.9026.0825.7025.9625.96-0.04%3,007,947
Oct 16, 202526.5426.5525.8225.9725.97-1.85%2,311,446
Oct 15, 202526.5126.7726.3526.4626.460.19%2,486,853
Oct 14, 202525.7926.4825.7026.4126.411.62%3,076,855
Oct 13, 202525.2525.9925.2025.9925.993.88%3,504,373
Oct 10, 202525.3125.4024.8525.0225.02-1.07%3,838,540
Oct 9, 202525.9425.9725.2025.2925.29-2.47%3,320,771
Oct 8, 202525.8526.2425.8025.9325.930.70%2,457,828
Oct 7, 202526.1526.2325.6325.7525.75-1.11%2,610,949
Oct 6, 202526.4926.7925.9826.0426.04-1.36%2,418,969
Oct 3, 202526.7526.7826.3926.4026.40-0.68%2,306,866
Oct 2, 202526.0326.6025.9026.5826.582.23%2,345,765
Oct 1, 202525.9226.0725.7326.0026.00-0.27%4,459,199
Sep 30, 202526.0826.3625.7826.0726.07-2.80%3,072,759
Sep 29, 202527.1027.1926.6326.8226.05-0.63%2,698,926
Sep 26, 202527.4827.6626.9826.9926.22-1.17%2,333,785