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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.52	11.53	11.53	11.59	11.51	101,632
February 19, 2026	11.64	11.61	11.61	11.66	11.6	80,209
February 18, 2026	11.65	11.64	11.64	11.69	11.59	144,060
February 17, 2026	11.64	11.68	11.68	11.74	11.64	97,955
February 13, 2026	11.66	11.65	11.65	11.69	11.64	56,021
February 12, 2026	11.63	11.65	11.65	11.77	11.63	75,020
February 11, 2026	11.62	11.63	11.63	11.68	11.61	70,134
February 10, 2026	11.61	11.63	11.63	11.64	11.6	119,174
February 09, 2026	11.64	11.61	11.61	11.67	11.58	162,440
February 06, 2026	11.53	11.61	11.61	11.62	11.53	144,076
February 05, 2026	11.6	11.53	11.53	11.65	11.52	141,700
February 04, 2026	11.67	11.61	11.61	11.67	11.61	185,934
February 03, 2026	11.76	11.69	11.69	11.83	11.68	182,500
February 02, 2026	11.76	11.77	11.77	11.81	11.76	133,003
January 30, 2026	11.8	11.78	11.78	11.87	11.75	92,413
January 29, 2026	11.81	11.81	11.81	11.83	11.79	98,909
January 28, 2026	11.78	11.79	11.79	11.83	11.78	106,035
January 27, 2026	11.77	11.78	11.78	11.82	11.77	178,965
January 26, 2026	11.9	11.8	11.8	11.94	11.76	231,012
January 23, 2026	11.93	11.9	11.9	11.93	11.83	74,572
January 22, 2026	11.97	11.91	11.91	11.97	11.89	106,000
January 21, 2026	11.86	11.93	11.93	11.97	11.84	77,600
January 20, 2026	11.9	11.89	11.89	11.9	11.87	108,632
January 16, 2026	11.92	11.91	11.91	11.97	11.87	133,370
January 15, 2026	11.93	11.91	11.91	11.97	11.91	84,600
January 14, 2026	11.91	11.95	11.95	11.97	11.89	107,300
January 13, 2026	11.9	11.94	11.94	11.94	11.89	63,335
January 12, 2026	11.92	11.9	11.9	11.92	11.88	119,341
January 09, 2026	11.9	11.92	11.92	11.93	11.88	71,461
January 08, 2026	11.86	11.92	11.92	11.93	11.86	133,300
January 07, 2026	11.89	11.9	11.9	11.92	11.85	199,432
January 06, 2026	11.82	11.87	11.87	11.89	11.82	97,561
January 05, 2026	11.76	11.85	11.85	11.89	11.73	203,300
January 02, 2026	11.77	11.78	11.78	11.81	11.72	195,439
December 31, 2025	11.77	11.78	11.78	11.82	11.75	242,516
December 30, 2025	11.81	11.87	11.87	11.89	11.81	123,539
December 29, 2025	11.78	11.84	11.84	11.86	11.78	163,100
December 26, 2025	11.75	11.84	11.84	11.88	11.74	131,100
December 24, 2025	11.73	11.73	11.73	11.75	11.7	128,732
December 23, 2025	11.76	11.74	11.74	11.82	11.74	234,800
December 22, 2025	11.8	11.85	11.77	11.88	11.8	171,800
December 19, 2025	11.75	11.81	11.81	11.83	11.63	113,975
December 18, 2025	11.79	11.78	11.78	11.83	11.74	171,558
December 17, 2025	11.9	11.8	11.8	11.9	11.77	163,443
December 16, 2025	11.84	11.88	11.88	11.89	11.84	53,126
December 15, 2025	11.83	11.84	11.84	11.87	11.82	113,612
December 12, 2025	11.85	11.85	11.85	11.89	11.85	80,235
December 11, 2025	11.86	11.87	11.87	11.95	11.86	111,541
December 10, 2025	11.9	11.89	11.89	11.93	11.85	67,440
December 09, 2025	11.87	11.87	11.87	11.93	11.85	134,154
December 08, 2025	11.92	11.87	11.87	11.92	11.81	191,100
December 05, 2025	11.91	11.92	11.92	12	11.88	169,700
December 04, 2025	11.96	11.95	11.95	11.99	11.85	116,389
December 03, 2025	11.86	11.91	11.91	11.97	11.83	168,838
December 02, 2025	11.96	11.85	11.85	11.97	11.85	104,728
December 01, 2025	11.81	11.9	11.9	12.01	11.73	276,832
November 28, 2025	11.86	11.85	11.85	11.95	11.82	43,608
November 26, 2025	11.8	11.89	11.89	11.91	11.75	178,390
November 25, 2025	11.71	11.83	11.83	11.83	11.7	199,549
November 24, 2025	11.62	11.67	11.67	11.74	11.54	244,504

Blackstone/GSO Strategic Credit Fund (BGB) NYSE