Get the Stockscreener App
24.66
0.28%
0.07
After Hours:
24.70
0.04
+0.16%
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 September 25, 2026, is $24.66.
- 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 12.09% to $24.66 now.
- The 52-week high stock price for BXSL is $28.59, representing a 15.94% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for BXSL is $22.47, indicating a -8.88% decrease from the current share price, occurred on April 09, 2026.
- The closing price of Blackstone Secured Lending Fund (BXSL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $24.73 | $24.43 | $0.2951 | 1,069,663.0 | +0.28% |
| Sep 24, 2026 | $24.71 | $24.36 | $0.35 | 1,426,570.0 | -0.08% |
| Sep 23, 2026 | $24.80 | $24.56 | $0.24 | 1,063,544.0 | -0.44% |
| Sep 22, 2026 | $25.07 | $24.72 | $0.345 | 882,728.0 | -0.96% |
| Sep 21, 2026 | $25.05 | $24.83 | $0.22 | 1,190,276.0 | +0.48% |
| Sep 18, 2026 | $25.34 | $24.82 | $0.515 | 1,247,239.0 | -1.90% |
| Sep 17, 2026 | $25.52 | $24.97 | $0.55 | 1,564,141.0 | +1.77% |
| Sep 16, 2026 | $24.96 | $24.61 | $0.3543 | 1,166,253.0 | +0.36% |
| Sep 15, 2026 | $24.93 | $24.53 | $0.3974 | 1,270,997.0 | +0.57% |
| Sep 14, 2026 | $24.73 | $24.44 | $0.295 | 1,214,602.0 | +0.98% |
| Sep 11, 2026 | $24.56 | $24.23 | $0.33 | 1,213,605.0 | +0.62% |
| Sep 10, 2026 | $24.51 | $24.20 | $0.31 | 1,743,101.0 | -0.66% |
| Sep 09, 2026 | $24.55 | $24.28 | $0.27 | 1,346,274.0 | -0.29% |
| Sep 08, 2026 | $24.97 | $24.48 | $0.4867 | 1,510,679.0 | -0.93% |
| Sep 04, 2026 | $24.96 | $24.53 | $0.43 | 961,937.0 | +0.20% |
| Sep 03, 2026 | $24.99 | $24.37 | $0.62 | 891,885.0 | -0.04% |
| Sep 02, 2026 | $24.87 | $24.57 | $0.295 | 1,034,467.0 | +0.00% |
| Sep 01, 2026 | $25.17 | $24.68 | $0.49 | 1,040,471.0 | -1.32% |
| Aug 31, 2026 | $25.24 | $24.68 | $0.56 | 2,146,034.0 | +1.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $25.52 | $24.20 | $1.32 | 22,908,095.0 | -1.40% |
| Aug, 2026 | $25.24 | $23.15 | $2.09 | 32,155,718.0 | +8.27% |
| Jul, 2026 | $24.36 | $22.71 | $1.65 | 35,602,373.0 | -2.57% |
| Jun, 2026 | $24.71 | $23.14 | $1.57 | 37,217,042.0 | -0.08% |
| May, 2026 | $25.29 | $23.27 | $2.02 | 43,938,824.0 | -4.31% |
| Apr, 2026 | $25.03 | $22.47 | $2.56 | 56,436,902.0 | +4.69% |
| Mar, 2026 | $24.88 | $23.04 | $1.84 | 63,287,378.0 | -0.80% |
| Feb, 2026 | $25.77 | $23.31 | $2.46 | 55,806,958.0 | -6.94% |
| Jan, 2026 | $27.07 | $25.42 | $1.64 | 36,550,464.0 | -2.54% |
Blackstone Secured Lending Fund Stock (BXSL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.59 | $26.82 | $1.77 | 38,396,989.0 | -1.41% |
| Nov, 2025 | $27.82 | $25.81 | $2.01 | 28,760,908.0 | +4.35% |
| Oct, 2025 | $27.37 | $24.85 | $2.52 | 56,878,190.0 | +1.42% |
| Sep, 2025 | $29.93 | $25.78 | $4.15 | 48,674,020.0 | -13.01% |
| Aug, 2025 | $31.42 | $29.47 | $1.95 | 22,398,237.0 | -5.01% |
| Jul, 2025 | $32.81 | $30.54 | $2.28 | 18,163,602.0 | +2.60% |
| Jun, 2025 | $32.30 | $30.40 | $1.90 | 17,147,002.0 | -3.54% |
| May, 2025 | $32.21 | $29.00 | $3.21 | 17,691,402.0 | +8.81% |
| Apr, 2025 | $32.83 | $25.89 | $6.94 | 39,846,259.0 | -9.46% |
| Mar, 2025 | $34.17 | $31.30 | $2.87 | 20,749,786.0 | -4.00% |
| Feb, 2025 | $34.64 | $32.67 | $1.97 | 19,421,108.0 | +0.42% |
| 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% |
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):