Get the Stockscreener App
33.25
0.42%
-0.1501
Blackstone Secured Lending Fund Stock (BXSL) Price History
The historical daily chart and data for Blackstone Secured Lending Fund stock (BXSL), show that the latest closing stock price as of February 07, 2025, is $33.25.
- Blackstone Secured Lending Fund all-time high stock price is $38.32, occurred on December 27, 2021.
- The lowest Blackstone Secured Lending Fund stock price recorded was $22.00 on July 05, 2022. Since then, Blackstone Secured Lending Fund's stock price has risen over 51.14% to $33.25 now.
- The 52-week high stock price for BXSL is $33.80, representing a 1.65% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for BXSL is $27.76, indicating a -16.51% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Blackstone Secured Lending Fund (BXSL) stock in the beginning of 2024 was $31.33. The stock closed the year at $22.35, a loss of over -28.66% for the year.
The table below shows more information about BXSL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $33.62 | $33.00 | $0.625 | 1,526,175.0 | -0.54% |
| Feb 06, 2025 | $33.76 | $33.30 | $0.46 | 781,750.0 | -0.30% |
| Feb 05, 2025 | $33.72 | $32.90 | $0.82 | 1,163,745.0 | -0.30% |
| Feb 04, 2025 | $33.74 | $33.18 | $0.56 | 943,812.0 | -0.36% |
| Feb 03, 2025 | $33.80 | $33.10 | $0.70 | 1,312,245.0 | +0.45% |
| Jan 31, 2025 | $33.57 | $33.08 | $0.49 | 1,451,043.0 | +1.48% |
| Jan 30, 2025 | $33.21 | $32.88 | $0.33 | 1,042,627.0 | +0.67% |
| Jan 29, 2025 | $33.33 | $32.64 | $0.69 | 1,026,569.0 | -0.39% |
| Jan 28, 2025 | $33.23 | $32.90 | $0.332 | 1,365,987.0 | -0.03% |
| Jan 27, 2025 | $33.07 | $32.55 | $0.52 | 1,438,069.0 | +0.92% |
| Jan 24, 2025 | $32.91 | $32.59 | $0.32 | 1,157,507.0 | -0.03% |
| Jan 23, 2025 | $32.78 | $32.30 | $0.48 | 983,325.0 | +0.71% |
| Jan 22, 2025 | $32.58 | $32.16 | $0.4181 | 702,431.0 | -0.06% |
| Jan 21, 2025 | $32.75 | $32.20 | $0.55 | 1,169,778.0 | -0.28% |
| Jan 17, 2025 | $32.85 | $32.45 | $0.40 | 831,964.0 | -0.21% |
| Jan 16, 2025 | $32.67 | $32.01 | $0.66 | 914,635.0 | +1.43% |
| Jan 15, 2025 | $32.57 | $32.11 | $0.4569 | 718,175.0 | -0.31% |
| Jan 14, 2025 | $32.49 | $32.04 | $0.45 | 947,852.0 | +1.03% |
| Jan 13, 2025 | $31.98 | $31.40 | $0.58 | 615,306.0 | +1.33% |
| Jan 10, 2025 | $31.90 | $31.52 | $0.3793 | 881,624.0 | -1.10% |
| Jan 08, 2025 | $32.25 | $31.65 | $0.60 | 877,769.0 | +0.06% |
Blackstone Secured Lending Fund Stock (BXSL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackstone Secured Lending Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BXSL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackstone Secured Lending Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackstone Secured Lending Fund Stock (BXSL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $33.80 | $32.90 | $0.90 | 5,727,727.0 | -1.04% |
| Jan, 2025 | $33.57 | $31.27 | $2.30 | 21,450,763.0 | +3.90% |
Blackstone Secured Lending Fund Stock (BXSL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.48 | $31.36 | $2.12 | 20,285,889.0 | +1.50% |
| Nov, 2024 | $32.67 | $30.18 | $2.49 | 18,679,242.0 | +4.66% |
| Oct, 2024 | $31.72 | $29.15 | $2.57 | 21,104,676.0 | +6.28% |
| Sep, 2024 | $30.79 | $29.27 | $1.52 | 18,801,335.0 | -2.85% |
| Aug, 2024 | $30.90 | $27.76 | $3.14 | 25,019,774.0 | -1.66% |
| Jul, 2024 | $31.64 | $29.83 | $1.81 | 17,731,620.0 | +0.13% |
| Jun, 2024 | $31.95 | $30.60 | $1.35 | 16,535,269.0 | -2.70% |
| May, 2024 | $32.67 | $30.33 | $2.34 | 21,223,051.0 | -0.69% |
| Apr, 2024 | $32.47 | $30.25 | $2.22 | 17,027,510.0 | +1.73% |
| Mar, 2024 | $31.71 | $29.36 | $2.35 | 18,674,215.0 | +5.24% |
| Feb, 2024 | $30.23 | $27.78 | $2.45 | 18,797,021.0 | +3.46% |
| Jan, 2024 | $29.06 | $27.54 | $1.52 | 22,266,538.0 | +3.51% |
Blackstone Secured Lending Fund Stock (BXSL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.65 | $27.23 | $1.42 | 25,706,677.0 | -2.57% |
| Nov, 2023 | $28.75 | $27.37 | $1.38 | 25,648,681.0 | +3.65% |
| Oct, 2023 | $27.68 | $25.83 | $1.85 | 16,058,447.0 | +0.04% |
| Sep, 2023 | $28.48 | $26.98 | $1.50 | 13,222,560.0 | -1.55% |
| Aug, 2023 | $29.11 | $26.83 | $2.28 | 19,895,713.0 | -2.29% |
| Jul, 2023 | $28.63 | $26.62 | $2.01 | 10,776,579.0 | +3.95% |
| Jun, 2023 | $27.79 | $25.59 | $2.19 | 17,642,957.0 | +6.75% |
| May, 2023 | $26.15 | $24.83 | $1.32 | 14,097,924.0 | -0.66% |
| Apr, 2023 | $25.95 | $23.82 | $2.13 | 11,738,802.0 | +3.49% |
| Mar, 2023 | $26.35 | $23.61 | $2.74 | 26,055,115.0 | -3.75% |
| Feb, 2023 | $26.35 | $24.19 | $2.16 | 20,389,257.0 | +5.28% |
| Jan, 2023 | $24.60 | $22.11 | $2.49 | 16,173,231.0 | +10.07% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):