Stockscreener 앱 받기
29.44
0.71%
-0.21
시간 외 거래:
29.44
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $29.63 | $29.07 | $0.56 | 805,452.0 | -0.71% |
| 2025-05-02 | $29.79 | $29.21 | $0.58 | 1,071,140.0 | +2.17% |
| 2025-05-01 | $29.52 | $29.00 | $0.5196 | 586,216.0 | -0.96% |
| 2025-04-30 | $29.48 | $28.92 | $0.56 | 707,426.0 | -1.31% |
| 2025-04-29 | $29.81 | $29.28 | $0.53 | 794,533.0 | -0.50% |
| 2025-04-28 | $30.00 | $29.62 | $0.3795 | 737,058.0 | +0.67% |
| 2025-04-25 | $29.79 | $29.32 | $0.465 | 966,140.0 | +0.85% |
| 2025-04-24 | $29.40 | $28.98 | $0.42 | 1,460,870.0 | +0.79% |
| 2025-04-23 | $29.82 | $29.02 | $0.795 | 1,491,135.0 | +1.43% |
| 2025-04-22 | $28.98 | $28.52 | $0.46 | 799,406.0 | +1.41% |
| 2025-04-21 | $28.90 | $27.88 | $1.02 | 1,282,687.0 | -1.90% |
| 2025-04-17 | $29.10 | $28.36 | $0.74 | 1,260,670.0 | +2.01% |
| 2025-04-16 | $28.92 | $28.21 | $0.7094 | 1,531,125.0 | -0.46% |
| 2025-04-15 | $28.59 | $28.15 | $0.44 | 1,328,648.0 | +1.21% |
| 2025-04-14 | $28.41 | $27.76 | $0.6463 | 1,616,395.0 | +1.37% |
| 2025-04-11 | $27.97 | $26.86 | $1.11 | 1,890,597.0 | +1.46% |
| 2025-04-10 | $28.57 | $26.91 | $1.66 | 2,534,741.0 | -5.69% |
| 2025-04-09 | $29.30 | $25.89 | $3.41 | 4,527,486.0 | +7.85% |
| 2025-04-08 | $29.14 | $26.40 | $2.74 | 3,969,421.0 | -4.34% |
| 2025-04-07 | $28.98 | $26.97 | $2.01 | 4,952,733.0 | -3.77% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $29.79 | $29.00 | $0.79 | 3,268,260.0 | +0.48% |
| 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% |
0.04%
0.76%
자본화:
|
볼륨(24시간):