Blackstone/GSO Strategic Credit Fund - BGB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.79	11.77	11.77	11.83	11.77	108,242
November 06, 2025	11.76	11.77	11.77	11.8	11.76	96,100
November 05, 2025	11.76	11.8	11.8	11.83	11.75	265,140
November 04, 2025	11.8	11.75	11.75	11.83	11.74	181,033
November 03, 2025	11.8	11.85	11.85	11.89	11.78	207,400
October 31, 2025	11.89	11.84	11.84	11.89	11.77	244,534
October 30, 2025	11.75	11.84	11.84	11.89	11.75	125,000
October 29, 2025	11.84	11.81	11.81	11.88	11.81	107,004
October 28, 2025	11.78	11.8	11.8	11.82	11.78	68,600
October 27, 2025	11.81	11.76	11.76	11.86	11.76	96,800
October 24, 2025	11.74	11.81	11.81	11.82	11.74	91,008
October 23, 2025	11.76	11.8	11.8	11.82	11.75	106,223
October 22, 2025	11.75	11.79	11.79	11.88	11.75	109,200
October 21, 2025	11.72	11.75	11.75	11.78	11.68	118,100
October 20, 2025	11.68	11.73	11.73	11.74	11.67	212,739
October 17, 2025	11.69	11.66	11.66	11.76	11.62	208,972
October 16, 2025	11.87	11.73	11.73	11.94	11.68	172,679
October 15, 2025	11.89	11.87	11.87	12	11.86	107,725
October 14, 2025	11.92	11.91	11.91	12	11.84	71,500
October 13, 2025	11.94	11.93	11.93	11.95	11.8	241,600
October 10, 2025	11.98	11.85	11.85	11.98	11.81	200,577
October 09, 2025	11.97	11.97	11.97	12	11.92	199,524
October 08, 2025	11.95	11.96	11.96	12.06	11.95	223,837
October 07, 2025	12.02	11.99	11.99	12.12	11.95	180,866
October 06, 2025	12.01	11.98	11.98	12.05	11.97	285,100
October 03, 2025	12.12	12.04	12.04	12.13	12.02	147,900
October 02, 2025	12.12	12.16	12.16	12.24	12.12	232,944
October 01, 2025	12.13	12.15	12.15	12.22	12.11	123,900
September 30, 2025	12.1	12.17	12.17	12.22	12.09	127,900
September 29, 2025	12.15	12.07	12.07	12.17	12.01	165,423
September 26, 2025	12.16	12.15	12.15	12.2	12.06	176,400
September 25, 2025	12.17	12.18	12.18	12.27	12.15	153,783
September 24, 2025	12.21	12.22	12.22	12.25	12.2	170,210
September 23, 2025	12.24	12.24	12.24	12.3	12.21	74,117
September 22, 2025	12.32	12.29	12.21	12.32	12.27	86,809
September 19, 2025	12.36	12.3	12.3	12.38	12.3	158,716
September 18, 2025	12.36	12.35	12.35	12.36	12.32	137,600
September 17, 2025	12.4	12.32	12.32	12.44	12.32	148,100
September 16, 2025	12.47	12.4	12.4	12.47	12.37	134,762
September 15, 2025	12.48	12.45	12.45	12.5	12.45	104,218
September 12, 2025	12.47	12.51	12.51	12.51	12.4	127,910
September 11, 2025	12.52	12.46	12.46	12.53	12.45	158,746
September 10, 2025	12.53	12.52	12.52	12.53	12.47	139,535
September 09, 2025	12.51	12.5	12.5	12.53	12.45	99,957
September 08, 2025	12.58	12.53	12.53	12.59	12.46	128,400
September 05, 2025	12.56	12.54	12.54	12.59	12.51	98,421
September 04, 2025	12.48	12.56	12.56	12.59	12.45	93,103
September 03, 2025	12.54	12.48	12.48	12.54	12.47	136,508
September 02, 2025	12.53	12.51	12.51	12.53	12.48	123,937
August 29, 2025	12.55	12.6	12.6	12.6	12.5	215,200
August 28, 2025	12.53	12.54	12.54	12.55	12.48	108,341
August 27, 2025	12.5	12.5	12.5	12.53	12.45	110,900
August 26, 2025	12.42	12.48	12.48	12.53	12.42	146,000
August 25, 2025	12.43	12.46	12.46	12.49	12.43	133,835
August 22, 2025	12.36	12.41	12.41	12.43	12.31	81,100
August 21, 2025	12.47	12.42	12.33	12.5	12.4	139,826
August 20, 2025	12.5	12.46	12.46	12.53	12.45	182,070
August 19, 2025	12.54	12.5	12.5	12.56	12.48	165,900
August 18, 2025	12.56	12.51	12.51	12.59	12.51	126,900
August 15, 2025	12.48	12.6	12.6	12.61	12.44	153,402

Blackstone/GSO Strategic Credit Fund (BGB) NYSE