Dark

BXSL
Blackstone Secured Lending Fund
stock NYSE

Market Open

Oct 24, 2025 2:28:16 PM EDT

26.80USD+0.752%(+0.20)1,755,136

26.80Bid 26.81Ask 0.01Spread

Pre-market

Oct 24, 2025 9:28:30 AM EDT

26.75USD+0.564%(+0.15)5,094

After-hours

Oct 23, 2025 4:38:30 PM EDT

26.67USD+0.259%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	26.8100	27.1800	26.740000	26.8000	+0.752%	1,755,136	0.000%
2025-10-23	26.6100	26.8600	26.500000	26.6000	+0.758%	2,152,972	+0.752%
2025-10-22	26.4200	26.6900	26.200000	26.4000	-0.076%	1,819,367	+1.515%
2025-10-21	26.0000	26.5900	26.000000	26.4200	+1.811%	2,084,665	+1.438%
2025-10-20	26.0700	26.0800	25.650000	25.9500	-0.039%	2,036,941	+3.276%
2025-10-17	25.9000	26.0800	25.695000	25.9600	-0.039%	3,007,947	+3.236%
2025-10-16	26.5400	26.5500	25.820000	25.9700	-1.852%	2,311,446	+3.196%
2025-10-15	26.5100	26.7700	26.350000	26.4600	+0.189%	2,486,853	+1.285%
2025-10-14	25.7900	26.4800	25.700900	26.4100	+1.616%	3,076,855	+1.477%
2025-10-13	25.2500	25.9900	25.200000	25.9900	+3.877%	3,504,373	+3.117%
2025-10-10	25.3100	25.4000	24.850000	25.0200	-1.068%	3,838,540	+7.114%
2025-10-09	25.9400	25.9700	25.200000	25.2900	-2.468%	3,320,771	+5.971%
2025-10-08	25.8500	26.2400	25.800000	25.9300	+0.699%	2,457,828	+3.355%
2025-10-07	26.1500	26.2310	25.630000	25.7500	-1.114%	2,610,949	+4.078%
2025-10-06	26.4900	26.7900	25.980000	26.0400	-1.364%	2,418,969	+2.919%
2025-10-03	26.7500	26.7800	26.390000	26.4000	-0.677%	2,306,866	+1.515%
2025-10-02	26.0300	26.6000	25.900000	26.5800	+2.231%	2,345,765	+0.828%
2025-10-01	25.9200	26.0700	25.730000	26.0000	-0.269%	4,459,199	+3.077%
2025-09-30	26.0800	26.3600	25.780000	26.0700	-2.796%	3,072,759	+2.800%
2025-09-29	27.1000	27.1903	26.630000	26.8200	-0.630%	2,698,926	-0.075%
2025-09-26	27.4800	27.6575	26.975000	26.9900	-1.172%	2,333,785	-0.704%
2025-09-25	27.2500	27.6300	27.120000	27.3100	+0.887%	3,017,349	-1.867%
2025-09-24	27.3000	27.3600	26.880000	27.0700	-0.770%	2,540,731	-0.997%
2025-09-23	27.2100	27.5000	27.111600	27.2800	0.000%	2,102,261	-1.760%
2025-09-22	27.7500	27.8600	27.260000	27.2800	-1.552%	2,452,691	-1.760%
2025-09-19	28.2200	28.2700	27.625000	27.7100	-1.318%	6,902,142	-3.284%
2025-09-18	27.6200	28.1200	27.420000	28.0800	+1.961%	2,511,465	-4.558%
2025-09-17	27.5700	27.9000	27.480000	27.5400	0.000%	2,197,445	-2.687%
2025-09-16	27.6600	27.8200	27.460000	27.5400	-0.793%	2,542,936	-2.687%
2025-09-15	28.3800	28.4500	27.690000	27.7600	-2.903%	3,547,532	-3.458%
2025-09-12	28.7600	28.8150	28.500000	28.5900	-0.695%	1,654,630	-6.261%
2025-09-11	28.6600	28.8500	28.374600	28.7900	+0.070%	2,161,202	-6.912%
2025-09-10	28.9000	29.0000	28.510000	28.7700	-0.759%	1,627,407	-6.847%
2025-09-09	29.2000	29.2500	28.975000	28.9900	-0.583%	1,570,820	-7.554%
2025-09-08	29.3000	29.3199	28.930000	29.1600	-0.376%	1,578,588	-8.093%
2025-09-05	29.5000	29.5691	29.130000	29.2700	-0.780%	1,128,336	-8.439%
2025-09-04	29.4100	29.5050	29.200000	29.5000	+0.340%	914,900	-9.153%
2025-09-03	29.5900	29.6800	29.280000	29.4000	-0.642%	1,132,959	-8.844%
2025-09-02	29.8200	29.9300	29.360000	29.5900	-1.268%	1,128,392	-9.429%
2025-08-29	29.7300	29.9700	29.730000	29.9700	+0.570%	845,290	-10.577%
2025-08-28	29.8000	29.8800	29.660000	29.8000	-0.134%	740,896	-10.067%
2025-08-27	30.0300	30.2000	29.840000	29.8400	-0.633%	770,300	-10.188%
2025-08-26	29.6000	30.1100	29.470000	30.0300	+1.487%	1,451,166	-10.756%
2025-08-25	29.9000	29.9800	29.540000	29.5900	-1.301%	1,240,108	-9.429%
2025-08-22	29.8950	30.1400	29.760000	29.9800	+0.368%	1,241,988	-10.607%
2025-08-21	29.9500	30.0850	29.820000	29.8700	-0.267%	864,339	-10.278%
2025-08-20	30.1000	30.2042	29.810000	29.9500	-0.432%	969,980	-10.518%
2025-08-19	30.2000	30.3600	29.915000	30.0800	+0.602%	1,003,549	-10.904%
2025-08-18	29.8500	30.0500	29.570000	29.9000	+0.336%	1,036,815	-10.368%
2025-08-15	29.9900	30.1050	29.700000	29.8000	-0.501%	1,562,443	-10.067%
2025-08-14	30.1000	30.1450	29.900000	29.9500	-0.696%	756,340	-10.518%
2025-08-13	30.2000	30.2300	29.850000	30.1600	+0.100%	1,268,477	-11.141%
2025-08-12	30.4400	30.5400	29.940000	30.1300	-0.692%	1,592,499	-11.052%
2025-08-11	30.6600	30.6900	30.240000	30.3400	-0.655%	883,713	-11.668%
2025-08-08	30.1300	30.6000	30.130000	30.5400	+1.394%	805,526	-12.246%
2025-08-07	30.3100	30.3500	29.990000	30.1200	-0.232%	931,393	-11.023%
2025-08-06	30.9400	30.9400	30.150000	30.1900	-3.113%	1,755,286	-11.229%
2025-08-05	31.1200	31.2400	30.700000	31.1600	+0.322%	694,842	-13.992%
2025-08-04	31.2500	31.4099	31.049000	31.0600	-0.417%	751,500	-13.715%
2025-08-01	31.3400	31.4205	30.970000	31.1900	-1.141%	1,311,545	-14.075%
2025-07-31	31.6500	31.8700	31.480000	31.5500	-0.755%	645,752	-15.055%
2025-07-30	32.0000	32.2000	31.610000	31.7900	-0.501%	571,927	-15.697%
2025-07-29	31.9400	32.0100	31.440000	31.9500	-0.063%	593,490	-16.119%
2025-07-28	32.5100	32.5100	31.920000	31.9700	-1.479%	746,271	-16.171%
2025-07-25	32.5500	32.6699	32.280000	32.4500	+0.031%	844,612	-17.411%
2025-07-24	32.6600	32.8100	32.420000	32.4400	-0.338%	1,119,481	-17.386%
2025-07-23	32.2800	32.5600	32.260000	32.5500	+1.024%	721,318	-17.665%
2025-07-22	31.9300	32.2650	31.870000	32.2200	+0.814%	674,805	-16.822%
2025-07-21	32.5000	32.5900	31.930000	31.9600	-1.297%	1,124,122	-16.145%
2025-07-18	32.5500	32.7000	32.260300	32.3800	-0.216%	848,237	-17.233%
2025-07-17	32.3500	32.6050	32.250000	32.4500	+0.062%	848,999	-17.411%
2025-07-16	31.9700	32.4300	31.880000	32.4300	+1.630%	906,752	-17.360%
2025-07-15	31.9700	32.0500	31.745000	31.9100	+0.063%	1,045,720	-16.014%
2025-07-14	31.6000	31.9200	31.509500	31.8900	+0.599%	859,742	-15.961%
2025-07-11	31.4900	31.7900	31.370000	31.7000	+0.444%	731,419	-15.457%
2025-07-10	31.1100	31.6300	31.050100	31.5600	+1.446%	960,949	-15.082%
2025-07-09	31.1500	31.2389	30.956000	31.1100	+0.226%	668,109	-13.854%
2025-07-08	30.9400	31.2200	30.930000	31.0400	+0.323%	578,321	-13.660%
2025-07-07	31.1300	31.2400	30.720000	30.9400	-0.833%	811,157	-13.381%
2025-07-03	30.8800	31.2300	30.880000	31.2000	+1.233%	667,705	-14.103%
2025-07-02	30.8800	30.9900	30.680000	30.8200	+0.032%	1,079,890	-13.043%
2025-07-01	30.6500	31.0600	30.535000	30.8100	+0.195%	1,531,763	-13.015%
2025-06-30	30.6500	30.8400	30.400000	30.7500	-1.883%	1,088,528	-12.846%
2025-06-27	31.5000	31.6400	31.160000	31.3400	-0.540%	1,156,606	-14.486%
2025-06-26	31.4500	31.7100	31.450000	31.5100	+0.382%	892,164	-14.948%
2025-06-25	31.3400	31.5400	31.185000	31.3900	+0.160%	1,733,329	-14.622%
2025-06-24	31.0500	31.3800	31.010000	31.3400	+1.293%	1,195,462	-14.486%
2025-06-23	31.2200	31.2600	30.470000	30.9400	-0.929%	1,140,219	-13.381%
2025-06-20	31.4500	31.5900	31.130000	31.2300	-0.889%	1,259,883	-14.185%
2025-06-18	31.2900	31.6700	31.160000	31.5100	+0.575%	751,342	-14.948%
2025-06-17	31.1900	31.4400	30.930000	31.3300	+0.449%	776,905	-14.459%
2025-06-16	31.6300	31.9150	31.070000	31.1900	-1.391%	990,436	-14.075%
2025-06-13	31.5800	31.7299	31.440000	31.6300	-0.660%	795,344	-15.270%
2025-06-12	31.7300	31.9300	31.570000	31.8400	-0.125%	753,174	-15.829%
2025-06-11	32.0500	32.2000	31.690000	31.8800	-0.375%	825,546	-15.935%
2025-06-10	32.0500	32.2200	31.850000	32.0000	+0.188%	580,452	-16.250%
2025-06-09	32.0000	32.3000	31.930000	31.9400	-0.094%	524,502	-16.093%
2025-06-06	31.9600	32.0000	31.665000	31.9700	+0.630%	477,891	-16.171%
2025-06-05	31.6600	31.7900	31.310000	31.7700	+0.697%	672,021	-15.644%
2025-06-04	31.7000	31.8599	31.520000	31.5500	-0.127%	477,753	-15.055%
2025-06-03	31.7200	31.7200	31.210000	31.5900	-0.284%	604,053	-15.163%
2025-06-02	31.8500	31.8900	31.411900	31.6800	-0.627%	460,752	-15.404%
2025-05-30	31.9400	32.0397	31.785000	31.8800	-0.282%	437,494	-15.935%
2025-05-29	31.9900	32.0800	31.800000	31.9700	+0.345%	688,503	-16.171%
2025-05-28	32.0700	32.2100	31.860000	31.8600	-0.188%	937,216	-15.882%
2025-05-27	31.3000	32.0150	31.300000	31.9200	+2.013%	1,003,996	-16.040%
2025-05-23	30.9000	31.5100	30.780000	31.2900	+0.482%	804,186	-14.350%
2025-05-22	31.1400	31.2800	30.910000	31.1400	-0.064%	557,886	-13.937%
2025-05-21	31.7500	31.9200	31.160000	31.1600	-2.534%	816,283	-13.992%
2025-05-20	31.7600	32.0499	31.678600	31.9700	+0.219%	578,889	-16.171%
2025-05-19	31.4500	31.9100	31.330600	31.9000	+0.822%	655,751	-15.987%
2025-05-16	31.3500	31.7000	31.300000	31.6400	+0.957%	657,961	-15.297%
2025-05-15	31.2000	31.5000	31.130000	31.3400	+0.384%	659,127	-14.486%
2025-05-14	31.2500	31.3800	30.910000	31.2200	+0.321%	770,823	-14.158%
2025-05-13	30.6200	31.2100	30.520000	31.1200	+1.633%	1,057,041	-13.882%
2025-05-12	30.4000	31.1300	30.380000	30.6200	+2.855%	1,929,846	-12.476%
2025-05-09	29.8000	30.0000	29.660000	29.7700	+0.101%	761,146	-9.976%
2025-05-08	29.9000	30.0399	29.490000	29.7400	+0.101%	1,022,287	-9.886%
2025-05-07	29.6900	30.0000	29.455000	29.7100	+0.883%	1,061,867	-9.795%
2025-05-06	29.3600	29.6200	29.250000	29.4500	+0.034%	839,793	-8.998%
2025-05-05	29.4000	29.6300	29.070000	29.4400	-0.708%	805,836	-8.967%
2025-05-02	29.2100	29.7900	29.210000	29.6500	+2.171%	1,071,338	-9.612%
2025-05-01	29.3100	29.5196	29.000000	29.0200	-0.956%	586,829	-7.650%
2025-04-30	29.4400	29.4800	28.920000	29.3000	-1.314%	710,659	-8.532%
2025-04-29	29.8000	29.8100	29.280000	29.6900	-0.503%	804,294	-9.734%
2025-04-28	29.6200	29.9995	29.620000	29.8400	+0.675%	737,460	-10.188%
2025-04-25	29.3400	29.7900	29.325000	29.6400	+0.851%	967,209	-9.582%
2025-04-24	29.1900	29.4000	28.980000	29.3900	+0.789%	1,461,438	-8.813%
2025-04-23	29.4300	29.8200	29.025000	29.1600	+1.426%	1,491,872	-8.093%
2025-04-22	28.6000	28.9800	28.520000	28.7500	+1.411%	801,220	-6.783%
2025-04-21	28.7600	28.9000	27.880000	28.3500	-1.903%	1,283,153	-5.467%
2025-04-17	28.3600	29.1000	28.360000	28.9000	+2.012%	1,260,894	-7.266%
2025-04-16	28.4000	28.9194	28.210000	28.3300	-0.457%	1,531,145	-5.401%
2025-04-15	28.1500	28.5900	28.150000	28.4600	+1.209%	1,329,627	-5.833%
2025-04-14	28.0600	28.4063	27.760000	28.1200	+1.370%	1,617,265	-4.694%
2025-04-11	27.4100	27.9730	26.860000	27.7400	+1.463%	1,891,117	-3.389%
2025-04-10	28.4200	28.5700	26.910000	27.3400	-5.692%	2,535,844	-1.975%
2025-04-09	26.3000	29.3000	25.890000	28.9900	+7.850%	4,528,582	-7.554%
2025-04-08	29.0100	29.6100	26.400000	26.8800	-4.342%	4,622,739	-0.298%
2025-04-07	27.5600	28.9800	26.970000	28.1000	-3.767%	4,954,156	-4.626%
2025-04-04	30.7900	30.9400	29.150000	29.2000	-7.857%	4,127,660	-8.219%
2025-04-03	31.8300	32.1100	31.430000	31.6900	-2.432%	2,221,078	-15.431%
2025-04-02	32.7000	32.7400	32.360000	32.4800	-0.794%	678,445	-17.488%
2025-04-01	32.5000	32.8250	32.348200	32.7400	+1.174%	973,343	-18.143%
2025-03-31	31.9600	32.4400	31.390000	32.3600	-1.731%	1,276,958	-17.182%
2025-03-28	33.3000	33.3499	32.780000	32.9300	-1.052%	815,463	-18.615%
2025-03-27	33.3500	33.3700	33.125000	33.2800	-0.210%	600,113	-19.471%
2025-03-26	33.5400	33.6500	33.320000	33.3500	-0.537%	602,160	-19.640%
2025-03-25	33.5000	33.7331	33.410000	33.5300	+0.540%	733,155	-20.072%
2025-03-24	33.1600	33.4200	32.900000	33.3500	+1.061%	835,273	-19.640%
2025-03-21	32.8800	33.0100	32.750000	33.0000	+0.182%	1,283,071	-18.788%
2025-03-20	32.8400	33.1100	32.660000	32.9400	+0.335%	755,209	-18.640%
2025-03-19	32.9400	33.0500	32.720000	32.8300	-0.243%	1,127,625	-18.367%
2025-03-18	32.7500	32.9300	32.500000	32.9100	+0.858%	1,012,961	-18.566%
2025-03-17	32.0000	32.9700	32.000000	32.6300	+2.192%	1,634,465	-17.867%
2025-03-14	31.6000	31.9800	31.590000	31.9300	+2.013%	870,998	-16.066%
2025-03-13	32.0700	32.3500	31.300000	31.3000	-2.065%	1,280,300	-14.377%
2025-03-12	32.4100	32.5250	31.740000	31.9600	-0.776%	978,683	-16.145%
2025-03-11	33.0300	33.3100	32.050000	32.2100	-2.453%	1,343,308	-16.796%
2025-03-10	33.0450	33.5400	32.600000	33.0200	-0.751%	1,071,769	-18.837%
2025-03-07	32.4500	33.3300	32.439300	33.2700	+2.971%	879,605	-19.447%
2025-03-06	32.2400	32.5500	32.165000	32.3100	-0.185%	1,445,322	-17.054%
2025-03-05	32.9750	32.9799	32.155000	32.3700	-1.551%	1,145,284	-17.207%
2025-03-04	33.3400	33.3700	32.710200	32.8800	-1.880%	1,443,995	-18.491%
2025-03-03	33.9400	34.1700	33.310000	33.5100	-0.593%	841,391	-20.024%
2025-02-28	33.0200	33.8066	32.910000	33.7100	+1.751%	861,636	-20.498%
2025-02-27	32.8300	33.2400	32.770000	33.1300	+1.222%	1,124,974	-19.107%
2025-02-26	33.6500	34.0600	32.670000	32.7300	-3.650%	1,566,597	-18.118%
2025-02-25	34.1100	34.2850	33.900000	33.9700	-0.440%	1,029,194	-21.107%
2025-02-24	34.2600	34.2850	33.919500	34.1200	-0.409%	747,531	-21.454%
2025-02-21	34.4000	34.5900	34.070000	34.2600	-0.580%	879,778	-21.775%
2025-02-20	34.5100	34.5265	33.970000	34.4600	-0.116%	917,302	-22.229%
2025-02-19	34.3300	34.6400	34.220000	34.5000	+0.320%	732,312	-22.319%
2025-02-18	34.2200	34.5699	34.000000	34.3900	+1.505%	1,277,986	-22.070%
2025-02-14	33.8500	34.0800	33.730100	33.8800	0.000%	638,032	-20.897%
2025-02-13	33.9600	34.1100	33.480000	33.8800	+0.385%	990,490	-20.897%
2025-02-12	33.3900	33.9300	33.290000	33.7500	+1.048%	890,202	-20.593%
2025-02-11	33.1000	33.4800	32.950000	33.4000	+0.724%	941,231	-19.760%
2025-02-10	33.3600	33.4490	32.850000	33.1600	-0.241%	999,536	-19.180%
2025-02-07	33.4300	33.6250	33.000000	33.2400	-0.479%	1,632,786	-19.374%
2025-02-06	33.7100	33.7600	33.300000	33.4000	-0.299%	781,898	-19.760%
2025-02-05	33.6300	33.7200	32.900000	33.5000	-0.298%	1,163,943	-20.000%
2025-02-04	33.4600	33.7400	33.180000	33.6000	-0.356%	943,983	-20.238%
2025-02-03	33.1000	33.8000	33.100000	33.7200	+0.447%	1,312,682	-20.522%
2025-01-31	33.1500	33.5700	33.080000	33.5700	+1.481%	1,450,185	-20.167%
2025-01-30	33.0000	33.2100	32.880000	33.0800	+0.670%	1,042,634	-18.984%
2025-01-29	33.2500	33.3300	32.640000	32.8600	-0.394%	1,026,703	-18.442%
2025-01-28	33.0800	33.2300	32.898000	32.9900	-0.030%	1,366,003	-18.763%
2025-01-27	32.5600	33.0700	32.550000	33.0000	+0.917%	1,438,516	-18.788%
2025-01-24	32.7300	32.9100	32.590000	32.7000	-0.031%	1,157,894	-18.043%
2025-01-23	32.5000	32.7800	32.300000	32.7100	+0.708%	984,856	-18.068%
2025-01-22	32.5000	32.5781	32.160000	32.4800	-0.062%	702,475	-17.488%
2025-01-21	32.3800	32.7500	32.200000	32.5000	-0.276%	1,169,967	-17.538%
2025-01-17	32.8300	32.8500	32.450000	32.5900	-0.214%	832,197	-17.766%
2025-01-16	32.2400	32.6700	32.010000	32.6600	+1.429%	915,625	-17.942%
2025-01-15	32.5100	32.5669	32.110000	32.2000	-0.310%	719,422	-16.770%
2025-01-14	32.0400	32.4900	32.040000	32.3000	+1.032%	947,863	-17.028%
2025-01-13	31.6100	31.9800	31.400000	31.9700	+1.331%	615,543	-16.171%
2025-01-10	31.5200	31.8993	31.520000	31.5500	-1.097%	882,023	-15.055%
2025-01-08	31.7600	32.2500	31.650000	31.9000	+0.063%	877,769	-15.987%
2025-01-07	31.7200	32.0700	31.400000	31.8800	+0.727%	1,118,928	-15.935%
2025-01-06	32.2100	32.3700	31.270000	31.6500	-1.678%	1,830,849	-15.324%
2025-01-03	32.6800	32.7450	32.060000	32.1900	-0.954%	1,276,451	-16.744%
2025-01-02	32.2800	32.8000	32.180000	32.5000	+0.588%	1,100,024	-17.538%
2024-12-31	32.3000	32.6200	32.100000	32.3100	-2.298%	1,080,725	-17.054%
2024-12-30	33.2000	33.2500	32.960000	33.0700	-0.601%	947,329	-18.960%
2024-12-27	33.3000	33.4800	33.120000	33.2700	+0.211%	800,425	-19.447%
2024-12-26	32.9900	33.3000	32.850000	33.2000	+0.576%	735,180	-19.277%
2024-12-24	32.5600	33.0100	32.500000	33.0100	+1.600%	499,142	-18.812%
2024-12-23	32.3600	32.5500	31.930000	32.4900	+0.775%	874,180	-17.513%
2024-12-20	31.8200	32.3800	31.742500	32.2400	+1.256%	3,363,891	-16.873%
2024-12-19	31.5900	32.1200	31.510000	31.8400	+1.176%	1,170,679	-15.829%
2024-12-18	31.8500	32.2100	31.360100	31.4700	-1.038%	853,180	-14.840%
2024-12-17	32.0500	32.1400	31.710000	31.8000	-1.027%	970,546	-15.723%
2024-12-16	32.0800	32.4354	31.980600	32.1300	+0.658%	1,200,829	-16.589%
2024-12-13	32.2300	32.2900	31.800000	31.9200	-0.715%	914,383	-16.040%
2024-12-12	32.1000	32.4000	32.085000	32.1500	+0.218%	821,770	-16.641%
2024-12-11	32.3100	32.3499	31.940000	32.0800	-0.342%	1,046,365	-16.459%
2024-12-10	31.6700	32.2450	31.529100	32.1900	+1.322%	889,971	-16.744%
2024-12-09	32.2500	32.4200	31.615000	31.7700	-0.935%	937,305	-15.644%
2024-12-06	31.9400	32.3400	31.900000	32.0700	+0.691%	737,490	-16.433%
2024-12-05	31.8300	32.0000	31.720000	31.8500	+0.157%	804,559	-15.856%
2024-12-04	32.0000	32.0600	31.750000	31.8000	-0.749%	630,084	-15.723%
2024-12-03	32.0500	32.2800	31.830000	32.0400	+0.407%	778,684	-16.355%
2024-12-02	32.2000	32.3050	31.420000	31.9100	-2.056%	1,355,659	-16.014%
2024-11-29	32.2000	32.6700	32.140000	32.5800	+1.432%	694,483	-17.741%
2024-11-27	31.8600	32.1900	31.810000	32.1200	+1.006%	943,388	-16.563%
2024-11-26	31.9300	31.9900	31.708500	31.8000	-0.438%	677,572	-15.723%
2024-11-25	31.9900	32.0000	31.750000	31.9400	+0.535%	1,153,937	-16.093%
2024-11-22	31.4300	31.8100	31.400000	31.7700	+1.469%	966,581	-15.644%
2024-11-21	31.5500	31.5500	31.230000	31.3100	-0.255%	904,071	-14.404%
2024-11-20	31.4800	31.4900	31.140000	31.3900	-0.254%	828,726	-14.622%
2024-11-19	31.0000	31.5100	30.900000	31.4700	+1.287%	728,705	-14.840%
2024-11-18	31.0000	31.1700	30.860000	31.0700	+0.680%	970,285	-13.743%
2024-11-15	30.9000	31.0800	30.800000	30.8600	-0.162%	806,382	-13.156%
2024-11-14	31.0000	31.1800	30.790000	30.9100	-0.290%	1,595,402	-13.297%
2024-11-13	30.9000	31.5176	30.850000	31.0000	+0.421%	958,902	-13.548%
2024-11-12	31.2200	31.2600	30.740000	30.8700	-0.899%	877,907	-13.184%
2024-11-11	31.4000	31.5500	31.070000	31.1500	-0.859%	993,978	-13.965%
2024-11-08	31.5400	31.8200	31.330000	31.4200	+0.159%	1,099,956	-14.704%
2024-11-07	31.2600	31.4800	31.150000	31.3700	+0.320%	870,509	-14.568%
2024-11-06	31.1500	31.3700	30.909400	31.2700	+2.056%	1,166,230	-14.295%
2024-11-05	30.3200	30.6400	30.320000	30.6400	+0.823%	607,347	-12.533%
2024-11-04	30.5900	30.6500	30.180000	30.3900	-0.654%	946,508	-11.813%
2024-11-01	31.1000	31.1982	30.565000	30.5900	-1.735%	902,850	-12.390%
2024-10-31	31.2100	31.2850	31.000000	31.1300	+0.225%	625,668	-13.909%
2024-10-30	31.1100	31.4000	30.990000	31.0600	-0.257%	585,181	-13.715%
2024-10-29	31.3500	31.4600	31.010000	31.1400	-1.111%	793,696	-13.937%
2024-10-28	31.3400	31.5100	31.260000	31.4900	+0.543%	648,586	-14.894%
2024-10-25	31.7000	31.7200	31.100000	31.3200	-0.760%	979,948	-14.432%
2024-10-24	31.1300	31.5750	31.090000	31.5600	+1.381%	976,575	-15.082%
2024-10-23	31.0900	31.2900	30.980000	31.1300	+0.161%	1,057,805	-13.909%
2024-10-22	31.2800	31.3800	31.000000	31.0800	-0.735%	768,933	-13.771%
2024-10-21	30.9300	31.4750	30.920000	31.3100	+1.360%	1,548,621	-14.404%
2024-10-18	30.6000	30.9600	30.530000	30.8900	+1.412%	1,604,984	-13.241%
2024-10-17	30.4500	30.4600	30.220000	30.4600	+0.164%	1,044,322	-12.016%
2024-10-16	30.1400	30.4100	29.950000	30.4100	+1.400%	1,242,145	-11.871%
2024-10-15	29.8800	30.0200	29.810000	29.9900	+0.536%	768,942	-10.637%
2024-10-14	29.7100	29.8900	29.600000	29.8300	+0.269%	764,772	-10.158%
2024-10-11	29.7000	29.7800	29.560000	29.7500	+0.405%	625,055	-9.916%
2024-10-10	29.3800	29.6600	29.380000	29.6300	+0.782%	868,425	-9.551%
2024-10-09	29.7600	29.8299	29.380000	29.4000	-1.276%	782,466	-8.844%
2024-10-08	29.6900	29.9100	29.530000	29.7800	+0.303%	843,159	-10.007%
2024-10-07	29.8000	29.8000	29.440000	29.6900	-0.436%	859,527	-9.734%
2024-10-04	29.5500	29.8200	29.550000	29.8200	+1.360%	929,435	-10.127%
2024-10-03	29.2500	29.5100	29.170000	29.4200	+0.410%	712,795	-8.906%
2024-10-02	29.2900	29.3900	29.150000	29.3000	+0.171%	995,872	-8.532%
2024-10-01	29.3000	29.4350	29.170000	29.2500	-0.137%	1,121,419	-8.376%
2024-09-30	29.5000	29.7100	29.270000	29.2900	-3.013%	1,731,986	-8.501%
2024-09-27	30.2400	30.4500	30.180000	30.2000	+0.199%	1,139,983	-11.258%
2024-09-26	30.1600	30.3300	30.070000	30.1400	+0.668%	1,160,488	-11.082%
2024-09-25	30.7000	30.7900	29.900000	29.9400	-2.380%	1,820,106	-10.488%
2024-09-24	30.5500	30.7600	30.500000	30.6700	+0.756%	954,696	-12.618%
2024-09-23	30.5100	30.7000	30.220000	30.4400	+0.132%	1,039,573	-11.958%
2024-09-20	30.5600	30.5600	30.355000	30.4000	-0.393%	909,296	-11.842%
2024-09-19	30.4900	30.5450	30.290000	30.5200	+1.227%	1,403,732	-12.189%
2024-09-18	30.1000	30.3000	30.000000	30.1500	0.000%	977,040	-11.111%
2024-09-17	30.5000	30.5600	30.111721	30.1500	-1.018%	985,120	-11.111%
2024-09-16	30.3500	30.4600	30.100000	30.4600	+0.661%	671,079	-12.016%
2024-09-13	30.0300	30.3200	30.025000	30.2600	+0.766%	550,490	-11.434%
2024-09-12	29.9700	30.0550	29.820000	30.0300	+0.502%	718,758	-10.756%
2024-09-11	29.7200	29.8800	29.530000	29.8800	+0.033%	539,160	-10.308%
2024-09-10	30.0800	30.1100	29.650000	29.8700	-0.500%	1,059,799	-10.278%
2024-09-09	30.0400	30.2300	29.950000	30.0200	+0.334%	566,431	-10.726%
2024-09-06	30.1200	30.1550	29.760000	29.9200	-0.598%	538,186	-10.428%
2024-09-05	30.0300	30.1100	29.870000	30.1000	+0.300%	631,437	-10.963%
2024-09-04	29.6900	30.0800	29.690000	30.0100	+0.234%	793,545	-10.696%
2024-09-03	30.1800	30.1800	29.830000	29.9400	-0.697%	632,621	-10.488%
2024-08-30	30.0500	30.2000	29.960000	30.1500	+0.534%	649,304	-11.111%
2024-08-29	29.7000	30.0300	29.550000	29.9900	+1.147%	639,170	-10.637%
2024-08-28	29.7700	29.8800	29.470000	29.6500	-0.202%	623,604	-9.612%
2024-08-27	29.6000	29.8550	29.600000	29.7100	+0.034%	555,241	-9.795%
2024-08-26	29.6000	29.7600	29.509900	29.7000	+0.576%	920,671	-9.764%
2024-08-23	29.8900	30.1290	29.440000	29.5300	-0.939%	2,320,012	-9.245%
2024-08-22	29.7400	29.9600	29.640000	29.8100	+0.134%	1,198,294	-10.097%
2024-08-21	29.9800	30.1100	29.710000	29.7700	-0.101%	1,731,737	-9.976%
2024-08-20	30.1000	30.1300	29.735000	29.8000	-0.898%	1,315,686	-10.067%
2024-08-19	30.1200	30.1350	29.910000	30.0700	0.000%	774,815	-10.875%
2024-08-16	30.0800	30.3600	29.990000	30.0700	-0.133%	994,645	-10.875%
2024-08-15	30.1800	30.2500	29.900000	30.1100	+0.367%	1,066,082	-10.993%
2024-08-14	30.1800	30.1800	29.570000	30.0000	0.000%	1,354,418	-10.667%
2024-08-13	29.9500	30.1950	29.950000	30.0000	+0.267%	846,912	-10.667%
2024-08-12	30.1200	30.2800	29.820000	29.9200	+0.067%	915,402	-10.428%
2024-08-09	30.0000	30.0100	29.670000	29.9000	-0.167%	608,320	-10.368%
2024-08-08	30.0300	30.4700	29.910000	29.9500	-0.333%	823,825	-10.518%
2024-08-07	30.0000	30.2700	29.711500	30.0500	+2.141%	1,254,176	-10.815%
2024-08-06	29.2800	29.7000	29.095000	29.4200	+2.330%	1,127,252	-8.906%
2024-08-05	28.5000	29.0050	27.760000	28.7500	-2.410%	2,461,275	-6.783%
2024-08-02	30.2000	30.2100	28.890000	29.4600	-2.676%	2,183,916	-9.029%
2024-08-01	30.8800	30.9000	30.245000	30.2700	-1.272%	708,891	-11.463%
2024-07-31	30.9000	30.9400	30.520000	30.6600	-0.163%	631,806	-12.590%
2024-07-30	30.5000	30.7598	30.415000	30.7100	+0.524%	528,800	-12.732%
2024-07-29	30.6300	30.8000	30.480000	30.5500	-0.650%	540,780	-12.275%
2024-07-26	30.5800	30.8200	30.355000	30.7500	+1.452%	814,749	-12.846%
2024-07-25	29.9700	30.4400	29.870000	30.3100	+1.202%	883,514	-11.580%
2024-07-24	30.0100	30.2900	29.830000	29.9500	-0.828%	942,475	-10.518%
2024-07-23	30.5000	30.5000	30.020000	30.2000	-1.113%	900,576	-11.258%
2024-07-22	30.3900	30.5500	30.306800	30.5400	+0.959%	797,660	-12.246%
2024-07-19	30.4000	30.4300	30.240000	30.2500	-0.066%	521,629	-11.405%
2024-07-18	30.3200	30.6000	30.190000	30.2700	-0.099%	785,520	-11.463%
2024-07-17	30.4600	30.6242	30.250000	30.3000	-0.753%	895,027	-11.551%
2024-07-16	30.5600	30.7200	30.450000	30.5300	-0.131%	974,226	-12.217%
2024-07-15	30.5700	30.6500	30.380100	30.5700	+0.164%	787,580	-12.332%
2024-07-12	30.8000	30.8800	30.450000	30.5200	-0.845%	1,351,893	-12.189%
2024-07-11	31.0000	31.0399	30.600000	30.7800	-0.065%	636,077	-12.930%
2024-07-10	30.7600	30.9300	30.610000	30.8000	+0.195%	895,799	-12.987%
2024-07-09	31.5700	31.5700	30.730000	30.7400	-2.691%	1,321,063	-12.817%
2024-07-08	31.4600	31.6400	31.310000	31.5900	+0.381%	660,641	-15.163%
2024-07-05	31.2100	31.5000	31.110000	31.4700	+1.092%	930,146	-14.840%
2024-07-03	31.1600	31.3000	31.000000	31.1300	-0.064%	391,018	-13.909%
2024-07-02	30.4800	31.1600	30.400000	31.1500	+2.064%	821,791	-13.965%
2024-07-01	30.8100	30.8100	30.420000	30.5200	-0.327%	732,434	-12.189%
2024-06-28	31.1000	31.1999	30.600000	30.6200	-3.801%	868,794	-12.476%
2024-06-27	31.6700	31.9100	31.670000	31.8300	+0.315%	1,026,863	-15.803%
2024-06-26	31.8400	31.9500	31.600000	31.7300	0.000%	1,070,984	-15.537%
2024-06-25	31.8200	31.9450	31.575000	31.7300	+0.348%	917,780	-15.537%
2024-06-24	31.8100	31.9500	31.560000	31.6200	-0.629%	1,283,600	-15.244%
2024-06-21	31.3500	31.8700	31.180000	31.8200	+1.532%	2,422,514	-15.776%
2024-06-20	31.6800	31.7500	31.285000	31.3400	-0.540%	1,256,287	-14.486%
2024-06-18	31.3900	31.6200	31.300000	31.5100	+0.318%	763,292	-14.948%
2024-06-17	31.3300	31.5600	31.240000	31.4100	+0.255%	786,487	-14.677%
2024-06-14	31.2800	31.5000	31.250000	31.3300	-0.223%	761,831	-14.459%
2024-06-13	31.3200	31.4190	31.065000	31.4000	0.000%	555,555	-14.650%
2024-06-12	31.6800	31.7000	31.290000	31.4000	+0.128%	678,937	-14.650%
2024-06-11	31.4500	31.4800	31.260000	31.3600	-0.602%	533,950	-14.541%
2024-06-10	31.3900	31.7400	31.390000	31.5500	+0.350%	581,790	-15.055%
2024-06-07	31.2900	31.6200	31.290000	31.4400	+0.479%	479,652	-14.758%
2024-06-06	31.3700	31.4750	31.200000	31.2900	-0.540%	545,574	-14.350%
2024-06-05	31.5000	31.5000	31.010000	31.4600	+0.191%	677,358	-14.812%
2024-06-04	31.5100	31.5600	31.334000	31.4000	-0.317%	583,343	-14.650%
2024-06-03	31.5600	31.7000	31.090000	31.5000	+0.095%	754,800	-14.921%
2024-05-31	31.2400	31.5500	31.140000	31.4700	+0.833%	627,003	-14.840%
2024-05-30	30.8900	31.2300	30.740000	31.2100	+1.628%	572,694	-14.130%
2024-05-29	30.5500	30.7900	30.530000	30.7100	-0.195%	560,855	-12.732%
2024-05-28	30.9100	30.9700	30.673000	30.7700	-0.453%	655,502	-12.902%
2024-05-24	30.7200	31.0000	30.720000	30.9100	+0.717%	527,449	-13.297%
2024-05-23	30.5500	30.8800	30.430300	30.6900	-0.098%	740,532	-12.675%
2024-05-22	30.8900	30.9600	30.510000	30.7200	-0.679%	823,028	-12.760%
2024-05-21	30.8400	31.0600	30.640000	30.9300	+0.749%	838,353	-13.353%
2024-05-20	30.6900	30.9200	30.630000	30.7000	+0.261%	923,854	-12.704%
2024-05-17	30.6900	30.7300	30.380000	30.6200	+0.262%	877,332	-12.476%
2024-05-16	30.7000	30.8600	30.330000	30.5400	-0.131%	1,797,162	-12.246%
2024-05-15	31.5200	31.6000	30.560000	30.5800	-1.830%	2,469,989	-12.361%
2024-05-14	31.3200	31.5300	31.100000	31.1500	-0.320%	1,362,634	-13.965%
2024-05-13	31.5000	31.6676	31.230000	31.2500	-1.170%	967,770	-14.240%
2024-05-10	31.9900	32.0200	31.455000	31.6200	-0.816%	764,660	-15.244%
2024-05-09	31.7000	32.2800	31.690000	31.8800	+0.473%	1,048,414	-15.935%
2024-05-08	32.0500	32.1900	31.550000	31.7300	-1.673%	1,571,051	-15.537%
2024-05-07	32.6200	32.6700	32.110000	32.2700	-0.708%	1,232,256	-16.951%
2024-05-06	32.3000	32.6500	32.250000	32.5000	+0.838%	822,483	-17.538%

.dark-mode .RCJ5RT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RCJ5RT{ color: #333333; background-color: white; border: 2px solid #333333; }BXSLBlackstone Secured Lending Fundstock NYSE

BXSL
Blackstone Secured Lending Fund
stock NYSE