Stockscreener 앱 받기
27.74
0.36%
-0.10
시장 영업 전:
27.74
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $28.11 | $27.70 | $0.42 | 1,926,113.0 | -0.36% |
| 2025-12-16 | $28.30 | $27.74 | $0.56 | 2,043,673.0 | -0.96% |
| 2025-12-15 | $28.59 | $27.96 | $0.63 | 1,844,832.0 | -0.21% |
| 2025-12-12 | $28.41 | $28.09 | $0.325 | 988,596.0 | +0.32% |
| 2025-12-11 | $28.53 | $28.03 | $0.50 | 1,173,578.0 | -0.92% |
| 2025-12-10 | $28.57 | $28.32 | $0.2473 | 1,461,870.0 | -0.18% |
| 2025-12-09 | $28.45 | $28.15 | $0.30 | 1,301,370.0 | +0.42% |
| 2025-12-08 | $28.48 | $28.23 | $0.245 | 1,037,238.0 | -0.14% |
| 2025-12-05 | $28.58 | $28.11 | $0.47 | 1,469,720.0 | +0.18% |
| 2025-12-04 | $28.30 | $28.03 | $0.27 | 1,487,317.0 | +0.61% |
| 2025-12-03 | $28.09 | $27.55 | $0.545 | 1,372,480.0 | +2.37% |
| 2025-12-02 | $27.85 | $27.19 | $0.6599 | 1,772,146.0 | -0.62% |
| 2025-12-01 | $27.82 | $27.48 | $0.3315 | 1,312,338.0 | +0.07% |
| 2025-11-28 | $27.82 | $27.52 | $0.2989 | 710,470.0 | +0.36% |
| 2025-11-26 | $27.68 | $27.29 | $0.3944 | 1,449,694.0 | +0.92% |
| 2025-11-25 | $27.34 | $26.84 | $0.505 | 1,514,895.0 | +1.38% |
| 2025-11-24 | $26.88 | $26.41 | $0.47 | 1,309,956.0 | +1.21% |
| 2025-11-21 | $26.72 | $25.99 | $0.7299 | 1,437,894.0 | +1.53% |
| 2025-11-20 | $26.72 | $25.81 | $0.91 | 2,556,035.0 | -0.61% |
| 2025-11-19 | $26.68 | $26.14 | $0.54 | 1,292,062.0 | +0.08% |
| 2025-11-18 | $26.40 | $25.81 | $0.5935 | 1,444,555.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.59 | $27.19 | $1.40 | 21,117,384.0 | +0.54% |
| 2025-11 | $27.82 | $25.81 | $2.01 | 28,760,908.0 | +4.35% |
| 2025-10 | $27.37 | $24.85 | $2.52 | 56,878,190.0 | +1.42% |
| 2025-09 | $29.93 | $25.78 | $4.15 | 48,674,020.0 | -13.01% |
| 2025-08 | $31.42 | $29.47 | $1.95 | 22,398,237.0 | -5.01% |
| 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% |
0.59%
0.17%
자본화:
|
볼륨(24시간):