Stockscreener 앱 받기
24.62
1.99%
-0.50
시간 외 거래:
24.71
0.09
+0.37%
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $25.07 | $24.54 | $0.53 | 2,442,995.0 | -1.99% |
| 2026-02-12 | $25.64 | $24.97 | $0.67 | 1,837,800.0 | -0.63% |
| 2026-02-11 | $25.75 | $25.13 | $0.6199 | 1,700,509.0 | -1.52% |
| 2026-02-10 | $25.77 | $25.16 | $0.61 | 1,839,067.0 | +1.87% |
| 2026-02-09 | $25.27 | $24.65 | $0.62 | 2,924,237.0 | +1.25% |
| 2026-02-06 | $24.99 | $24.49 | $0.50 | 2,383,375.0 | +1.43% |
| 2026-02-05 | $24.87 | $24.23 | $0.64 | 3,520,198.0 | -1.52% |
| 2026-02-04 | $24.93 | $24.23 | $0.70 | 3,944,818.0 | +1.76% |
| 2026-02-03 | $25.16 | $24.17 | $0.985 | 4,010,440.0 | -2.43% |
| 2026-02-02 | $25.51 | $24.65 | $0.86 | 4,286,174.0 | -2.18% |
| 2026-01-30 | $25.98 | $25.58 | $0.40 | 1,693,999.0 | -1.08% |
| 2026-01-29 | $26.28 | $25.82 | $0.4561 | 1,451,961.0 | -0.38% |
| 2026-01-28 | $26.50 | $26.02 | $0.485 | 1,260,594.0 | -0.84% |
| 2026-01-27 | $26.46 | $25.87 | $0.59 | 2,182,448.0 | +0.88% |
| 2026-01-26 | $26.18 | $25.80 | $0.38 | 2,468,639.0 | -0.31% |
| 2026-01-23 | $26.73 | $26.00 | $0.7268 | 2,664,905.0 | -2.17% |
| 2026-01-22 | $26.94 | $26.50 | $0.44 | 1,935,255.0 | +0.87% |
| 2026-01-21 | $26.57 | $26.10 | $0.47 | 1,493,120.0 | +1.46% |
| 2026-01-20 | $26.27 | $25.90 | $0.37 | 1,572,012.0 | -1.62% |
| 2026-01-16 | $26.65 | $26.03 | $0.62 | 1,969,715.0 | +0.53% |
| 2026-01-15 | $26.43 | $26.00 | $0.435 | 1,409,946.0 | +0.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $25.77 | $24.17 | $1.60 | 31,332,608.0 | -4.05% |
| 2026-01 | $27.07 | $25.42 | $1.64 | 36,550,464.0 | -2.54% |
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.59 | $26.82 | $1.77 | 38,396,989.0 | -1.41% |
| 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% |
0.04%
0.81%
자본화:
|
볼륨(24시간):