NYSE - Delayed Quote USD

Blackstone Secured Lending Fund (BXSL)

Compare
31.84 +0.37 (+1.18%)
At close: December 19 at 4:00:02 PM EST
32.38 +0.54 (+1.70%)
After hours: 7:56:13 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 31.59 32.12 31.51 31.84 31.84 1,171,900
Dec 18, 2024 31.85 32.21 31.36 31.47 31.47 859,000
Dec 17, 2024 32.05 32.14 31.71 31.80 31.80 971,600
Dec 16, 2024 32.08 32.44 31.98 32.13 32.13 1,207,700
Dec 13, 2024 32.23 32.29 31.80 31.92 31.92 920,500
Dec 12, 2024 32.10 32.40 32.08 32.15 32.15 823,900
Dec 11, 2024 32.31 32.35 31.94 32.08 32.08 1,047,100
Dec 10, 2024 31.67 32.24 31.53 32.19 32.19 893,100
Dec 9, 2024 32.25 32.42 31.61 31.77 31.77 938,200
Dec 6, 2024 31.94 32.34 31.90 32.07 32.07 740,100
Dec 5, 2024 31.83 32.00 31.72 31.85 31.85 806,300
Dec 4, 2024 32.00 32.06 31.75 31.80 31.80 633,700
Dec 3, 2024 32.05 32.28 31.83 32.04 32.04 779,300
Dec 2, 2024 32.20 32.31 31.42 31.91 31.91 1,364,100
Nov 29, 2024 32.20 32.67 32.14 32.58 32.58 696,800
Nov 27, 2024 31.86 32.19 31.81 32.12 32.12 962,600
Nov 26, 2024 31.93 31.99 31.71 31.80 31.80 680,800
Nov 25, 2024 31.99 32.00 31.75 31.94 31.94 1,154,500
Nov 22, 2024 31.43 31.81 31.40 31.77 31.77 968,100
Nov 21, 2024 31.55 31.55 31.23 31.31 31.31 909,300
Nov 20, 2024 31.48 31.49 31.14 31.39 31.39 831,600
Nov 19, 2024 31.00 31.51 30.90 31.47 31.47 731,700
Nov 18, 2024 31.00 31.17 30.86 31.07 31.07 972,900
Nov 15, 2024 30.90 31.08 30.80 30.86 30.86 807,800
Nov 14, 2024 31.00 31.18 30.79 30.91 30.91 1,599,900
Nov 13, 2024 30.90 31.52 30.85 31.00 31.00 961,900
Nov 12, 2024 31.22 31.26 30.74 30.87 30.87 883,200
Nov 11, 2024 31.40 31.55 31.07 31.15 31.15 1,022,900
Nov 8, 2024 31.54 31.82 31.33 31.42 31.42 1,113,400
Nov 7, 2024 31.26 31.48 31.15 31.37 31.37 871,300
Nov 6, 2024 31.15 31.37 30.91 31.27 31.27 1,171,200
Nov 5, 2024 30.32 30.64 30.32 30.64 30.64 617,900
Nov 4, 2024 30.59 30.65 30.18 30.39 30.39 953,800
Nov 1, 2024 31.10 31.20 30.57 30.59 30.59 946,800
Oct 31, 2024 31.21 31.28 31.00 31.13 31.13 638,200
Oct 30, 2024 31.11 31.40 30.99 31.06 31.06 591,400
Oct 29, 2024 31.35 31.46 31.01 31.14 31.14 804,500
Oct 28, 2024 31.34 31.51 31.26 31.49 31.49 650,700
Oct 25, 2024 31.70 31.72 31.10 31.32 31.32 982,100
Oct 24, 2024 31.13 31.58 31.09 31.56 31.56 976,500
Oct 23, 2024 31.09 31.29 30.98 31.13 31.13 1,062,900
Oct 22, 2024 31.28 31.38 31.00 31.08 31.08 772,700
Oct 21, 2024 30.93 31.48 30.92 31.31 31.31 1,554,500
Oct 18, 2024 30.60 30.96 30.53 30.89 30.89 1,618,300
Oct 17, 2024 30.45 30.46 30.22 30.46 30.46 1,046,500
Oct 16, 2024 30.14 30.41 29.95 30.41 30.41 1,248,500
Oct 15, 2024 29.88 30.02 29.81 29.99 29.99 771,400
Oct 14, 2024 29.71 29.89 29.60 29.83 29.83 766,800
Oct 11, 2024 29.70 29.78 29.56 29.75 29.75 627,600
Oct 10, 2024 29.38 29.66 29.38 29.63 29.63 884,000
Oct 9, 2024 29.76 29.83 29.38 29.40 29.40 785,500
Oct 8, 2024 29.69 29.91 29.53 29.78 29.78 846,600
Oct 7, 2024 29.80 29.80 29.44 29.69 29.69 865,700
Oct 4, 2024 29.55 29.82 29.55 29.82 29.82 931,800
Oct 3, 2024 29.25 29.51 29.17 29.42 29.42 713,000
Oct 2, 2024 29.29 29.39 29.15 29.30 29.30 999,700
Oct 1, 2024 29.30 29.43 29.17 29.25 29.25 1,125,000
Sep 30, 2024 0.77 Dividend
Sep 30, 2024 29.50 29.71 29.27 29.29 29.29 1,736,100
Sep 27, 2024 30.24 30.45 30.18 30.20 29.43 1,143,300
Sep 26, 2024 30.16 30.33 30.07 30.14 29.37 1,163,400
Sep 25, 2024 30.70 30.79 29.90 29.94 29.18 1,832,000
Sep 24, 2024 30.55 30.76 30.50 30.67 29.89 957,000
Sep 23, 2024 30.51 30.70 30.22 30.44 29.66 1,041,600
Sep 20, 2024 30.56 30.56 30.35 30.40 29.62 909,600
Sep 19, 2024 30.49 30.55 30.29 30.52 29.74 1,410,700
Sep 18, 2024 30.10 30.30 30.00 30.15 29.38 977,300
Sep 17, 2024 30.50 30.56 30.11 30.15 29.38 986,900
Sep 16, 2024 30.35 30.46 30.10 30.46 29.68 675,100
Sep 13, 2024 30.03 30.32 30.02 30.26 29.49 550,500
Sep 12, 2024 29.97 30.06 29.82 30.03 29.26 720,800
Sep 11, 2024 29.72 29.88 29.53 29.88 29.12 540,800
Sep 10, 2024 30.08 30.11 29.65 29.87 29.11 1,062,300
Sep 9, 2024 30.04 30.23 29.95 30.02 29.25 568,800
Sep 6, 2024 30.12 30.16 29.76 29.92 29.16 542,200
Sep 5, 2024 30.03 30.11 29.87 30.10 29.33 634,500
Sep 4, 2024 29.69 30.08 29.69 30.01 29.24 795,500
Sep 3, 2024 30.18 30.18 29.83 29.94 29.18 634,400
Aug 30, 2024 30.05 30.20 29.96 30.15 29.38 653,200
Aug 29, 2024 29.70 30.03 29.55 29.99 29.23 642,800
Aug 28, 2024 29.77 29.88 29.47 29.65 28.89 630,100
Aug 27, 2024 29.60 29.85 29.60 29.71 28.95 558,500
Aug 26, 2024 29.60 29.76 29.51 29.70 28.94 922,200
Aug 23, 2024 29.89 30.13 29.44 29.53 28.78 2,327,700
Aug 22, 2024 29.74 29.96 29.64 29.81 29.05 1,200,300
Aug 21, 2024 29.98 30.11 29.71 29.77 29.01 1,735,700
Aug 20, 2024 30.10 30.13 29.74 29.80 29.04 1,317,200
Aug 19, 2024 30.12 30.14 29.91 30.07 29.30 779,700
Aug 16, 2024 30.08 30.36 29.99 30.07 29.30 997,200
Aug 15, 2024 30.18 30.25 29.90 30.11 29.34 1,066,100
Aug 14, 2024 30.18 30.18 29.57 30.00 29.24 1,355,900
Aug 13, 2024 29.95 30.19 29.95 30.00 29.24 846,900
Aug 12, 2024 30.12 30.28 29.82 29.92 29.16 915,300
Aug 9, 2024 30.00 30.01 29.67 29.90 29.14 610,500
Aug 8, 2024 30.03 30.47 29.91 29.95 29.19 835,000
Aug 7, 2024 30.00 30.27 29.71 30.05 29.28 1,256,800
Aug 6, 2024 29.28 29.70 29.09 29.42 28.67 1,128,200
Aug 5, 2024 28.50 29.00 27.76 28.75 28.02 2,465,400
Aug 2, 2024 30.20 30.21 28.89 29.46 28.71 2,187,700
Aug 1, 2024 30.88 30.90 30.25 30.27 29.50 711,800
Jul 31, 2024 30.90 30.94 30.52 30.66 29.88 634,300
Jul 30, 2024 30.50 30.76 30.42 30.71 29.93 531,400
Jul 29, 2024 30.63 30.80 30.48 30.55 29.77 544,000
Jul 26, 2024 30.58 30.82 30.35 30.75 29.97 817,100
Jul 25, 2024 29.97 30.44 29.87 30.31 29.54 884,800
Jul 24, 2024 30.01 30.29 29.83 29.95 29.19 946,100
Jul 23, 2024 30.50 30.50 30.02 30.20 29.43 902,700
Jul 22, 2024 30.39 30.55 30.31 30.54 29.76 801,200
Jul 19, 2024 30.40 30.43 30.24 30.25 29.48 526,500
Jul 18, 2024 30.32 30.60 30.19 30.27 29.50 790,900
Jul 17, 2024 30.46 30.62 30.25 30.30 29.53 898,100
Jul 16, 2024 30.56 30.72 30.45 30.53 29.75 976,000
Jul 15, 2024 30.57 30.65 30.38 30.57 29.79 791,300
Jul 12, 2024 30.80 30.88 30.45 30.52 29.74 1,352,200
Jul 11, 2024 31.00 31.04 30.60 30.78 30.00 636,100
Jul 10, 2024 30.76 30.93 30.61 30.80 30.01 897,700
Jul 9, 2024 31.57 31.57 30.73 30.74 29.96 1,321,000
Jul 8, 2024 31.46 31.64 31.31 31.59 30.78 660,600
Jul 5, 2024 31.21 31.50 31.11 31.47 30.67 930,100
Jul 3, 2024 31.16 31.30 31.00 31.13 30.34 391,000
Jul 2, 2024 30.48 31.16 30.40 31.15 30.36 831,500
Jul 1, 2024 30.81 30.81 30.42 30.52 29.74 734,900
Jun 28, 2024 0.77 Dividend
Jun 28, 2024 31.10 31.20 30.60 30.62 29.84 872,200
Jun 27, 2024 31.67 31.91 31.67 31.83 30.27 1,026,900
Jun 26, 2024 31.84 31.95 31.60 31.73 30.17 1,071,000
Jun 25, 2024 31.82 31.94 31.58 31.73 30.17 917,800
Jun 24, 2024 31.81 31.95 31.56 31.62 30.07 1,283,600
Jun 21, 2024 31.35 31.87 31.18 31.82 30.26 2,492,300
Jun 20, 2024 31.68 31.75 31.28 31.34 29.80 1,258,500
Jun 18, 2024 31.39 31.62 31.30 31.51 29.96 766,600
Jun 17, 2024 31.33 31.56 31.24 31.41 29.87 786,500
Jun 14, 2024 31.28 31.50 31.25 31.33 29.79 765,700
Jun 13, 2024 31.32 31.42 31.07 31.40 29.86 558,800
Jun 12, 2024 31.68 31.70 31.29 31.40 29.86 680,600
Jun 11, 2024 31.45 31.48 31.26 31.36 29.82 536,400
Jun 10, 2024 31.39 31.74 31.39 31.55 30.00 584,700
Jun 7, 2024 31.29 31.62 31.29 31.44 29.90 482,700
Jun 6, 2024 31.37 31.48 31.20 31.29 29.75 548,800
Jun 5, 2024 31.50 31.50 31.01 31.46 29.92 679,400
Jun 4, 2024 31.51 31.56 31.33 31.40 29.86 587,100
Jun 3, 2024 31.56 31.63 31.09 31.50 29.95 756,500
May 31, 2024 31.24 31.55 31.14 31.47 29.93 629,300
May 30, 2024 30.89 31.23 30.74 31.21 29.68 576,100
May 29, 2024 30.55 30.79 30.53 30.71 29.20 565,000
May 28, 2024 30.91 30.97 30.67 30.77 29.26 661,800
May 24, 2024 30.72 31.00 30.72 30.91 29.39 535,900
May 23, 2024 30.55 30.88 30.43 30.69 29.18 746,100
May 22, 2024 30.89 30.96 30.51 30.72 29.21 827,800
May 21, 2024 30.84 31.06 30.64 30.93 29.41 841,000
May 20, 2024 30.69 30.92 30.63 30.70 29.19 926,700
May 17, 2024 30.69 30.73 30.38 30.62 29.12 880,100
May 16, 2024 30.70 30.86 30.33 30.54 29.04 1,801,300
May 15, 2024 31.52 31.60 30.56 30.58 29.08 2,473,500
May 14, 2024 31.32 31.53 31.10 31.15 29.62 1,367,100
May 13, 2024 31.50 31.67 31.23 31.25 29.72 970,800
May 10, 2024 31.99 32.02 31.45 31.62 30.07 765,200
May 9, 2024 31.70 32.28 31.69 31.88 30.32 1,049,300
May 8, 2024 32.05 32.19 31.55 31.73 30.17 1,571,600
May 7, 2024 32.62 32.67 32.11 32.27 30.69 1,234,400
May 6, 2024 32.30 32.65 32.25 32.50 30.91 825,500
May 3, 2024 32.25 32.29 31.96 32.23 30.65 600,400
May 2, 2024 32.38 32.38 31.85 31.99 30.42 770,700
May 1, 2024 31.73 32.28 31.70 32.15 30.57 680,100
Apr 30, 2024 32.00 32.10 31.65 31.69 30.13 547,200
Apr 29, 2024 32.29 32.47 32.00 32.11 30.53 763,000
Apr 26, 2024 31.92 32.29 31.86 32.09 30.52 1,027,000
Apr 25, 2024 31.64 31.90 31.42 31.81 30.25 783,400
Apr 24, 2024 31.85 32.02 31.70 31.85 30.29 1,033,200
Apr 23, 2024 31.70 31.99 31.62 31.89 30.33 574,000
Apr 22, 2024 31.34 31.76 31.26 31.60 30.05 660,300
Apr 19, 2024 31.19 31.39 31.13 31.31 29.77 734,000
Apr 18, 2024 30.90 31.20 30.80 31.19 29.66 715,400
Apr 17, 2024 30.82 30.89 30.55 30.85 29.34 920,200
Apr 16, 2024 30.53 30.86 30.25 30.73 29.22 780,400
Apr 15, 2024 30.80 30.93 30.38 30.45 28.96 918,000
Apr 12, 2024 30.70 30.93 30.39 30.49 28.99 669,700
Apr 11, 2024 30.81 31.00 30.71 30.92 29.40 626,700
Apr 10, 2024 30.63 31.04 30.58 30.82 29.31 848,400
Apr 9, 2024 31.00 31.00 30.61 30.78 29.27 577,000
Apr 8, 2024 30.80 30.90 30.59 30.83 29.32 950,100
Apr 5, 2024 30.84 30.95 30.66 30.90 29.38 684,600
Apr 4, 2024 30.87 31.01 30.60 30.69 29.18 732,700
Apr 3, 2024 30.60 30.89 30.52 30.77 29.26 754,200
Apr 2, 2024 30.60 30.81 30.48 30.60 29.10 801,200
Apr 1, 2024 31.19 31.19 30.59 30.79 29.28 988,300
Mar 28, 2024 30.95 31.26 30.95 31.15 29.62 930,700
Mar 27, 2024 0.77 Dividend
Mar 27, 2024 30.95 31.00 30.62 30.81 29.30 1,164,400
Mar 26, 2024 31.55 31.71 31.31 31.42 29.15 1,127,800
Mar 25, 2024 31.20 31.64 31.05 31.35 29.08 1,549,300
Mar 22, 2024 30.94 30.94 30.72 30.93 28.69 778,900
Mar 21, 2024 30.75 31.02 30.60 30.92 28.68 892,200
Mar 20, 2024 30.52 30.73 30.40 30.65 28.43 715,600
Mar 19, 2024 30.63 30.63 30.36 30.52 28.31 581,300
Mar 18, 2024 30.42 30.72 30.32 30.52 28.31 781,400
Mar 15, 2024 30.26 30.49 30.07 30.39 28.19 971,100
Mar 14, 2024 30.92 30.95 30.04 30.15 27.97 1,489,600
Mar 13, 2024 30.76 31.05 30.76 30.90 28.66 1,037,700
Mar 12, 2024 30.58 30.77 30.47 30.76 28.53 730,700
Mar 11, 2024 30.39 30.63 30.26 30.48 28.27 637,300
Mar 8, 2024 30.30 30.70 30.25 30.39 28.19 840,200
Mar 7, 2024 30.09 30.29 30.00 30.20 28.01 825,600
Mar 6, 2024 29.90 30.38 29.90 30.02 27.85 923,900
Mar 5, 2024 29.82 29.98 29.66 29.72 27.57 989,200
Mar 4, 2024 29.75 29.81 29.54 29.70 27.55 922,800
Mar 1, 2024 29.55 29.69 29.36 29.65 27.50 795,400
Feb 29, 2024 29.50 29.64 29.26 29.60 27.46 1,017,700
Feb 28, 2024 30.00 30.23 29.61 29.63 27.49 1,053,200
Feb 27, 2024 29.83 30.00 29.48 29.94 27.77 1,119,900
Feb 26, 2024 29.88 29.91 29.65 29.73 27.58 771,000
Feb 23, 2024 29.61 29.90 29.50 29.77 27.62 832,100
Feb 22, 2024 29.37 29.55 29.33 29.54 27.40 531,100
Feb 21, 2024 29.06 29.30 29.05 29.25 27.13 508,000
Feb 20, 2024 29.00 29.27 28.82 29.10 26.99 1,149,800
Feb 16, 2024 29.26 29.44 29.13 29.37 27.24 665,500
Feb 15, 2024 28.92 29.25 28.92 29.25 27.13 911,800
Feb 14, 2024 28.88 29.01 28.63 28.91 26.82 852,000
Feb 13, 2024 28.35 28.95 28.16 28.74 26.66 1,130,900
Feb 12, 2024 28.42 28.68 28.39 28.58 26.51 631,700
Feb 9, 2024 28.56 28.56 28.22 28.39 26.34 825,500
Feb 8, 2024 28.25 28.51 28.18 28.44 26.38 832,300
Feb 7, 2024 28.03 28.42 27.99 28.32 26.27 796,500
Feb 6, 2024 28.19 28.21 27.78 27.97 25.95 1,262,400
Feb 5, 2024 28.60 28.65 28.05 28.15 26.11 1,625,200
Feb 2, 2024 28.44 28.69 28.34 28.61 26.54 938,000
Feb 1, 2024 28.63 28.70 28.12 28.44 26.38 1,351,300
Jan 31, 2024 28.73 28.88 28.60 28.61 26.54 1,175,200
Jan 30, 2024 28.75 29.06 28.75 28.91 26.82 961,700
Jan 29, 2024 28.70 28.94 28.58 28.75 26.67 824,900
Jan 26, 2024 28.50 28.69 28.45 28.62 26.55 740,900
Jan 25, 2024 28.50 28.63 28.29 28.35 26.30 1,135,300
Jan 24, 2024 28.46 28.71 28.43 28.49 26.43 1,027,700
Jan 23, 2024 28.52 28.58 28.35 28.54 26.47 965,000
Jan 22, 2024 28.30 28.55 28.27 28.52 26.46 823,600
Jan 19, 2024 28.37 28.37 28.08 28.25 26.21 681,100
Jan 18, 2024 28.30 28.32 27.99 28.27 26.22 768,100
Jan 17, 2024 28.00 28.27 27.97 28.23 26.19 800,200
Jan 16, 2024 28.07 28.23 27.92 28.03 26.00 831,000
Jan 12, 2024 28.38 28.41 28.26 28.29 26.24 1,204,700
Jan 11, 2024 28.43 28.43 28.06 28.19 26.15 1,657,200
Jan 10, 2024 28.50 28.75 28.43 28.43 26.37 1,797,400
Jan 9, 2024 28.65 28.73 28.48 28.50 26.44 1,010,400
Jan 8, 2024 28.55 28.76 28.45 28.70 26.62 728,100
Jan 5, 2024 28.71 28.82 28.33 28.44 26.38 1,143,600
Jan 4, 2024 27.96 28.78 27.96 28.71 26.63 1,888,200
Jan 3, 2024 27.93 28.13 27.77 27.96 25.94 1,048,400
Jan 2, 2024 27.66 27.90 27.54 27.87 25.85 1,056,300
Dec 29, 2023 27.69 27.73 27.47 27.64 25.64 948,300
Dec 28, 2023 0.77 Dividend
Dec 28, 2023 27.81 27.98 27.64 27.73 25.72 1,206,200
Dec 27, 2023 28.58 28.65 28.21 28.63 25.84 1,165,700
Dec 26, 2023 28.22 28.46 28.07 28.40 25.64 1,586,400
Dec 22, 2023 28.11 28.32 28.07 28.13 25.39 1,096,800
Dec 21, 2023 28.13 28.16 27.89 28.00 25.27 1,175,400
Dec 20, 2023 28.21 28.29 28.00 28.01 25.28 805,500

Related Tickers

OBDC Blue Owl Capital Corporation
15.16
+1.74%
 
CSWC Capital Southwest Corporation
20.85
-0.14%
 
FSK FS KKR Capital Corp.
21.22
+1.19%
 
MSDL Morgan Stanley Direct Lending Fund
20.64
-1.01%
 
ARCC Ares Capital Corporation
21.13
+1.00%
 
GBDC Golub Capital BDC, Inc.
14.89
+1.36%
 
HTGC Hercules Capital, Inc.
19.02
+1.17%
 
TRIN Trinity Capital Inc.
14.36
+0.42%
 
CGBD Carlyle Secured Lending, Inc.
17.93
+1.82%
 
OCSL Oaktree Specialty Lending Corporation
15.18
+0.60%