BXSL
Blackstone Secured Lending Fund NYQ · BXSL
$23.24
-0.18
(-0.77%)
Pullback · -0.68σ
Price alert —
Loading…
Sign in to get a one-time email the moment BXSL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $23.50 | $23.59 | $23.15 | $23.24 | 1.2M |
| 2026-07-21 | $23.53 | $23.75 | $23.40 | $23.42 | 1.1M |
| 2026-07-20 | $23.79 | $23.89 | $23.31 | $23.46 | 1.4M |
| 2026-07-17 | $24.12 | $24.36 | $23.73 | $23.82 | 1.3M |
| 2026-07-16 | $23.60 | $24.19 | $23.49 | $24.19 | 2.0M |
| 2026-07-15 | $23.57 | $23.82 | $23.46 | $23.54 | 1.7M |
| 2026-07-14 | $23.46 | $23.60 | $23.34 | $23.48 | 0.9M |
| 2026-07-13 | $23.44 | $23.75 | $23.28 | $23.37 | 1.4M |
| 2026-07-10 | $23.25 | $23.64 | $23.25 | $23.44 | 1.1M |
| 2026-07-09 | $23.14 | $23.24 | $22.98 | $23.10 | 1.1M |
| 2026-07-08 | $23.26 | $23.33 | $23.05 | $23.11 | 1.3M |
| 2026-07-07 | $23.33 | $23.58 | $23.10 | $23.23 | 1.7M |
| 2026-07-06 | $23.77 | $23.91 | $23.17 | $23.21 | 3.8M |
| 2026-07-02 | $24.00 | $24.03 | $23.56 | $23.77 | 1.9M |
| 2026-07-01 | $23.80 | $24.09 | $23.72 | $23.85 | 1.5M |
| 2026-06-30 | $23.85 | $24.07 | $23.65 | $23.71 | 2.6M |
| 2026-06-29 | $24.10 | $24.71 | $24.03 | $24.62 | 1.8M |
| 2026-06-26 | $23.95 | $24.40 | $23.92 | $23.99 | 2.1M |
| 2026-06-25 | $23.76 | $23.96 | $23.68 | $23.96 | 1.3M |
| 2026-06-24 | $23.65 | $23.95 | $23.47 | $23.70 | 1.7M |
| 2026-06-23 | $23.38 | $23.74 | $23.23 | $23.63 | 1.6M |
| 2026-06-22 | $23.59 | $23.86 | $23.21 | $23.22 | 2.0M |
| 2026-06-18 | $23.60 | $23.76 | $23.41 | $23.61 | 4.3M |
| 2026-06-17 | $23.84 | $23.99 | $23.42 | $23.49 | 1.6M |
| 2026-06-16 | $23.82 | $23.99 | $23.78 | $23.80 | 1.4M |
| 2026-06-15 | $23.97 | $24.26 | $23.67 | $23.76 | 1.8M |
| 2026-06-12 | $24.00 | $24.06 | $23.71 | $23.85 | 1.2M |
| 2026-06-11 | $23.98 | $24.16 | $23.79 | $23.90 | 1.6M |
| 2026-06-10 | $23.95 | $24.26 | $23.82 | $23.93 | 2.5M |
| 2026-06-09 | $23.50 | $23.97 | $23.45 | $23.96 | 1.4M |
| 2026-06-08 | $23.35 | $23.59 | $23.15 | $23.40 | 1.6M |
| 2026-06-05 | $23.80 | $23.81 | $23.53 | $23.57 | 1.0M |
| 2026-06-04 | $23.48 | $23.89 | $23.45 | $23.80 | 1.2M |
| 2026-06-03 | $23.55 | $23.56 | $23.15 | $23.26 | 1.8M |
| 2026-06-02 | $23.80 | $23.95 | $23.72 | $23.75 | 1.1M |
| 2026-06-01 | $23.74 | $24.05 | $23.66 | $23.90 | 1.8M |
| 2026-05-29 | $23.43 | $24.00 | $23.40 | $23.73 | 1.5M |
| 2026-05-28 | $23.50 | $23.75 | $23.48 | $23.53 | 1.2M |
| 2026-05-27 | $23.70 | $23.94 | $23.56 | $23.63 | 1.4M |
| 2026-05-26 | $23.45 | $23.89 | $23.41 | $23.68 | 1.7M |
| 2026-05-22 | $23.80 | $23.87 | $23.27 | $23.33 | 1.5M |
| 2026-05-21 | $23.64 | $23.88 | $23.50 | $23.55 | 1.5M |
| 2026-05-20 | $23.54 | $23.81 | $23.42 | $23.72 | 1.6M |
| 2026-05-19 | $23.77 | $23.81 | $23.41 | $23.53 | 1.9M |
| 2026-05-18 | $23.98 | $23.98 | $23.60 | $23.67 | 3.2M |
| 2026-05-15 | $24.04 | $24.21 | $23.87 | $24.02 | 2.1M |
| 2026-05-14 | $23.89 | $24.20 | $23.84 | $24.11 | 1.4M |
| 2026-05-13 | $23.62 | $23.95 | $23.62 | $23.73 | 1.9M |
| 2026-05-12 | $23.71 | $23.87 | $23.51 | $23.77 | 2.7M |
| 2026-05-11 | $24.00 | $24.08 | $23.60 | $23.62 | 2.8M |
| 2026-05-08 | $24.43 | $24.43 | $23.68 | $24.18 | 2.9M |
| 2026-05-07 | $23.92 | $24.53 | $23.59 | $24.36 | 5.1M |
| 2026-05-06 | $25.04 | $25.04 | $24.48 | $24.55 | 2.4M |
| 2026-05-05 | $24.74 | $25.01 | $24.38 | $24.94 | 1.9M |
| 2026-05-04 | $24.79 | $24.94 | $24.61 | $24.72 | 1.8M |
| 2026-05-01 | $25.02 | $25.29 | $24.89 | $24.94 | 3.7M |
| 2026-04-30 | $24.00 | $25.02 | $23.88 | $24.80 | 3.8M |
| 2026-04-29 | $24.05 | $24.08 | $23.67 | $23.94 | 2.0M |
| 2026-04-28 | $23.85 | $24.02 | $23.58 | $23.95 | 2.3M |
| 2026-04-27 | $23.47 | $23.84 | $23.41 | $23.78 | 2.3M |
| 2026-04-24 | $23.73 | $23.99 | $23.33 | $23.40 | 3.6M |
| 2026-04-23 | $23.95 | $24.16 | $23.61 | $23.72 | 3.8M |
| 2026-04-22 | $24.34 | $24.73 | $24.01 | $24.15 | 3.3M |
| 2026-04-21 | $25.01 | $25.03 | $24.11 | $24.17 | 2.6M |
| 2026-04-20 | $24.65 | $24.82 | $24.59 | $24.74 | 2.3M |
| 2026-04-17 | $24.65 | $24.99 | $24.50 | $24.67 | 2.7M |
| 2026-04-16 | $24.80 | $24.83 | $24.40 | $24.54 | 2.7M |
| 2026-04-15 | $24.20 | $24.87 | $24.20 | $24.77 | 3.1M |
| 2026-04-14 | $23.77 | $24.22 | $23.77 | $24.14 | 2.1M |
| 2026-04-13 | $23.08 | $23.69 | $23.02 | $23.64 | 2.4M |
| 2026-04-10 | $23.10 | $23.32 | $22.98 | $23.13 | 1.8M |
| 2026-04-09 | $22.89 | $23.00 | $22.47 | $22.98 | 4.4M |
| 2026-04-08 | $24.21 | $24.27 | $23.05 | $23.11 | 3.3M |
| 2026-04-07 | $24.00 | $24.23 | $23.68 | $23.70 | 1.6M |
| 2026-04-06 | $23.73 | $24.20 | $23.64 | $24.12 | 1.8M |
| 2026-04-02 | $23.05 | $23.79 | $23.04 | $23.77 | 2.3M |
| 2026-04-01 | $23.73 | $23.75 | $23.10 | $23.33 | 2.2M |
| 2026-03-31 | $23.44 | $23.79 | $23.04 | $23.69 | 3.3M |
| 2026-03-30 | $23.58 | $24.07 | $23.57 | $23.79 | 2.1M |
| 2026-03-27 | $23.88 | $23.98 | $23.44 | $23.51 | 2.3M |
| 2026-03-26 | $24.12 | $24.56 | $23.89 | $24.01 | 2.0M |
| 2026-03-25 | $24.30 | $24.55 | $23.86 | $24.14 | 1.8M |
| 2026-03-24 | $24.20 | $24.31 | $23.95 | $24.09 | 2.2M |
| 2026-03-23 | $24.14 | $24.62 | $23.86 | $24.45 | 2.1M |
| 2026-03-20 | $24.31 | $24.48 | $23.71 | $23.76 | 7.1M |
| 2026-03-19 | $24.20 | $24.48 | $24.12 | $24.31 | 2.2M |
| 2026-03-18 | $24.26 | $24.75 | $24.26 | $24.33 | 2.2M |
| 2026-03-17 | $23.72 | $24.52 | $23.68 | $24.47 | 3.2M |
| 2026-03-16 | $23.57 | $23.75 | $23.33 | $23.53 | 2.7M |
| 2026-03-13 | $23.88 | $24.05 | $23.48 | $23.65 | 3.2M |
| 2026-03-12 | $23.89 | $24.09 | $23.68 | $23.71 | 2.8M |
| 2026-03-11 | $23.95 | $24.24 | $23.61 | $23.99 | 2.9M |
| 2026-03-10 | $24.00 | $24.25 | $23.85 | $23.96 | 3.0M |
| 2026-03-09 | $23.47 | $24.11 | $23.34 | $24.08 | 3.6M |
| 2026-03-06 | $23.80 | $24.11 | $23.62 | $23.82 | 3.2M |
| 2026-03-05 | $24.30 | $24.88 | $23.98 | $24.00 | 2.4M |
| 2026-03-04 | $24.60 | $24.68 | $24.20 | $24.40 | 2.4M |
| 2026-03-03 | $23.74 | $24.61 | $23.66 | $24.33 | 3.2M |
| 2026-03-02 | $23.52 | $24.31 | $23.30 | $24.19 | 3.3M |
| 2026-02-27 | $24.15 | $24.16 | $23.66 | $23.88 | 2.6M |
| 2026-02-26 | $24.50 | $24.57 | $23.99 | $24.43 | 2.9M |
| 2026-02-25 | $24.23 | $24.66 | $23.87 | $24.65 | 3.3M |
| 2026-02-24 | $23.57 | $24.11 | $23.56 | $23.84 | 2.7M |
| 2026-02-23 | $23.64 | $23.97 | $23.31 | $23.57 | 3.4M |
| 2026-02-20 | $23.83 | $24.00 | $23.42 | $23.71 | 3.4M |
| 2026-02-19 | $24.40 | $24.51 | $23.69 | $23.91 | 3.7M |
| 2026-02-18 | $24.30 | $24.61 | $24.03 | $24.53 | 1.7M |
| 2026-02-17 | $24.58 | $24.82 | $24.05 | $24.23 | 3.3M |
| 2026-02-13 | $24.91 | $25.07 | $24.53 | $24.62 | 2.4M |
| 2026-02-12 | $25.31 | $25.64 | $24.97 | $25.12 | 1.8M |
| 2026-02-11 | $25.70 | $25.75 | $25.13 | $25.28 | 1.7M |
| 2026-02-10 | $25.24 | $25.77 | $25.16 | $25.67 | 1.8M |
| 2026-02-09 | $24.87 | $25.27 | $24.65 | $25.20 | 2.9M |
| 2026-02-06 | $24.61 | $24.99 | $24.49 | $24.89 | 2.4M |
| 2026-02-05 | $24.87 | $24.87 | $24.23 | $24.54 | 3.5M |
| 2026-02-04 | $24.49 | $24.93 | $24.23 | $24.92 | 4.0M |
| 2026-02-03 | $25.16 | $25.16 | $24.17 | $24.49 | 4.0M |
| 2026-02-02 | $25.50 | $25.51 | $24.65 | $25.10 | 4.3M |
| 2026-01-30 | $25.90 | $25.98 | $25.58 | $25.66 | 1.7M |
| 2026-01-29 | $26.12 | $26.28 | $25.82 | $25.94 | 1.5M |
| 2026-01-28 | $26.26 | $26.50 | $26.01 | $26.04 | 1.3M |
| 2026-01-27 | $25.94 | $26.46 | $25.87 | $26.26 | 2.2M |
| 2026-01-26 | $26.07 | $26.18 | $25.80 | $26.03 | 2.5M |
| 2026-01-23 | $26.60 | $26.73 | $26.00 | $26.11 | 2.7M |