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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.59	11.61	11.61	11.67	11.59	293,000
November 20, 2025	11.68	11.59	11.59	11.69	11.58	272,000
November 19, 2025	11.71	11.73	11.73	11.8	11.7	251,255
November 18, 2025	11.78	11.73	11.73	11.82	11.73	109,192
November 17, 2025	11.84	11.79	11.79	11.9	11.78	105,500
November 14, 2025	11.82	11.84	11.84	11.86	11.78	106,900
November 13, 2025	11.82	11.82	11.82	11.86	11.82	86,000
November 12, 2025	11.82	11.86	11.86	11.87	11.8	129,300
November 11, 2025	11.77	11.81	11.81	11.87	11.77	101,500
November 10, 2025	11.81	11.8	11.8	11.82	11.79	100,000
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

Blackstone/GSO Strategic Credit Fund (BGB) NYSE