Stockscreener 앱 받기
30.54
1.39%
0.42
시장 영업 전:
30.78
0.24
+0.79%
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $30.60 | $30.13 | $0.47 | 805,437.0 | +1.39% |
| 2025-08-07 | $30.35 | $29.99 | $0.36 | 927,160.0 | -0.23% |
| 2025-08-06 | $30.94 | $30.15 | $0.79 | 1,754,711.0 | -3.11% |
| 2025-08-05 | $31.24 | $30.70 | $0.54 | 694,435.0 | +0.32% |
| 2025-08-04 | $31.41 | $31.05 | $0.3609 | 751,160.0 | -0.42% |
| 2025-08-01 | $31.42 | $30.97 | $0.4505 | 1,311,517.0 | -1.14% |
| 2025-07-31 | $31.87 | $31.48 | $0.39 | 645,703.0 | -0.75% |
| 2025-07-30 | $32.20 | $31.61 | $0.59 | 571,718.0 | -0.50% |
| 2025-07-29 | $32.01 | $31.44 | $0.57 | 593,389.0 | -0.06% |
| 2025-07-28 | $32.51 | $31.92 | $0.59 | 746,017.0 | -1.48% |
| 2025-07-25 | $32.67 | $32.28 | $0.3899 | 844,481.0 | +0.03% |
| 2025-07-24 | $32.81 | $32.42 | $0.39 | 1,119,311.0 | -0.34% |
| 2025-07-23 | $32.56 | $32.36 | $0.20 | 317,689.0 | +1.02% |
| 2025-07-22 | $32.27 | $31.87 | $0.395 | 674,580.0 | +0.81% |
| 2025-07-21 | $32.59 | $31.93 | $0.66 | 1,124,080.0 | -1.30% |
| 2025-07-18 | $32.70 | $32.26 | $0.4397 | 838,705.0 | -0.22% |
| 2025-07-17 | $32.60 | $32.25 | $0.355 | 848,707.0 | +0.06% |
| 2025-07-16 | $32.43 | $31.88 | $0.55 | 906,599.0 | +1.63% |
| 2025-07-15 | $32.05 | $31.75 | $0.305 | 1,045,703.0 | +0.06% |
| 2025-07-14 | $31.92 | $31.51 | $0.4105 | 859,736.0 | +0.60% |
Blackstone Secured Lending Fund 주식 (BXSL) 연도별 가격 이력
이 심층 분석에서는 Blackstone Secured Lending Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BXSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackstone Secured Lending Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $31.42 | $29.99 | $1.43 | 7,049,857.0 | -3.20% |
| 2025-07 | $32.81 | $30.54 | $2.28 | 18,163,602.0 | +2.60% |
| 2025-06 | $32.30 | $30.40 | $1.90 | 17,147,002.0 | -3.54% |
| 2025-05 | $32.21 | $29.00 | $3.21 | 17,691,402.0 | +8.81% |
| 2025-04 | $32.83 | $25.89 | $6.94 | 39,846,259.0 | -9.46% |
| 2025-03 | $34.17 | $31.30 | $2.87 | 20,749,786.0 | -4.00% |
| 2025-02 | $34.64 | $32.67 | $1.97 | 19,421,108.0 | +0.42% |
| 2025-01 | $33.57 | $31.27 | $2.30 | 21,450,763.0 | +3.90% |
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.48 | $31.36 | $2.12 | 20,285,889.0 | +1.50% |
| 2024-11 | $32.67 | $30.18 | $2.49 | 18,679,242.0 | +4.66% |
| 2024-10 | $31.72 | $29.15 | $2.57 | 21,104,676.0 | +6.28% |
| 2024-09 | $30.79 | $29.27 | $1.52 | 18,801,335.0 | -2.85% |
| 2024-08 | $30.90 | $27.76 | $3.14 | 25,019,774.0 | -1.66% |
| 2024-07 | $31.64 | $29.83 | $1.81 | 17,731,620.0 | +0.13% |
| 2024-06 | $31.95 | $30.60 | $1.35 | 16,535,269.0 | -2.70% |
| 2024-05 | $32.67 | $30.33 | $2.34 | 21,223,051.0 | -0.69% |
| 2024-04 | $32.47 | $30.25 | $2.22 | 17,027,510.0 | +1.73% |
| 2024-03 | $31.71 | $29.36 | $2.35 | 18,674,215.0 | +5.24% |
| 2024-02 | $30.23 | $27.78 | $2.45 | 18,797,021.0 | +3.46% |
| 2024-01 | $29.06 | $27.54 | $1.52 | 22,266,538.0 | +3.51% |
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.65 | $27.23 | $1.42 | 25,706,677.0 | -2.57% |
| 2023-11 | $28.75 | $27.37 | $1.38 | 25,648,681.0 | +3.65% |
| 2023-10 | $27.68 | $25.83 | $1.85 | 16,058,447.0 | +0.04% |
| 2023-09 | $28.48 | $26.98 | $1.50 | 13,222,560.0 | -1.55% |
| 2023-08 | $29.11 | $26.83 | $2.28 | 19,895,713.0 | -2.29% |
| 2023-07 | $28.63 | $26.62 | $2.01 | 10,776,579.0 | +3.95% |
| 2023-06 | $27.79 | $25.59 | $2.19 | 17,642,957.0 | +6.75% |
| 2023-05 | $26.15 | $24.83 | $1.32 | 14,097,924.0 | -0.66% |
| 2023-04 | $25.95 | $23.82 | $2.13 | 11,738,802.0 | +3.49% |
| 2023-03 | $26.35 | $23.61 | $2.74 | 26,055,115.0 | -3.75% |
| 2023-02 | $26.35 | $24.19 | $2.16 | 20,389,257.0 | +5.28% |
| 2023-01 | $24.60 | $22.11 | $2.49 | 16,173,231.0 | +10.07% |
1.15%
자본화:
|
볼륨(24시간):