Blackstone Loan Financing Limited - BGLF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	0.89	0.89	0.89	0.89	0.89	0
January 15, 2025	0.74	0.74	0.74	0.74	0.74	0
January 14, 2025	0.76	0.74	0.74	0.76	0.74	38,136
January 13, 2025	0.76	0.75	0.75	0.76	0.74	82,728
January 10, 2025	0.76	0.75	0.75	0.76	0.74	527,823
January 09, 2025	0.74	0.74	0.74	0.75	0.74	4.47M
January 08, 2025	0.76	0.75	0.75	0.76	0.74	95,990
January 07, 2025	0.76	0.75	0.75	0.76	0.74	2.95M
January 06, 2025	0.76	0.75	0.75	0.76	0.74	74,515
January 03, 2025	0.76	0.75	0.75	0.76	0.74	38,776
January 02, 2025	0.76	0.75	0.75	0.76	0.74	266,792
December 31, 2024	0.76	0.75	0.75	0.76	0.74	97,251
December 30, 2024	0.76	0.76	0.76	0.76	0.74	78,688
December 27, 2024	0.75	0.75	0.75	0.76	0.74	270,140
December 24, 2024	0.74	0.75	0.75	0.76	0.74	6,471
December 23, 2024	0.74	0.75	0.75	0.76	0.74	637,676
December 20, 2024	0.77	0.75	0.75	0.77	0.74	141,969
December 19, 2024	0.77	0.75	0.75	0.77	0.74	147,855
December 18, 2024	0.77	0.75	0.75	0.77	0.74	84,029
December 17, 2024	0.77	0.75	0.75	0.77	0.74	798
December 16, 2024	0.75	0.75	0.75	0.75	0.75	25,475
December 13, 2024	0.75	0.75	0.75	0.75	0.75	0
December 12, 2024	0.75	0.75	0.75	0.75	0.75	95,622
December 11, 2024	0.75	0.75	0.75	0.75	0.75	28,614
December 10, 2024	0.75	0.75	0.75	0.75	0.74	5.2M
December 09, 2024	0.74	0.75	0.75	0.75	0.74	22
December 06, 2024	0.74	0.75	0.75	0.76	0.74	566,947
December 05, 2024	0.74	0.74	0.74	0.74	0.74	15,017
December 04, 2024	0.75	0.76	0.76	0.76	0.74	282,786
December 03, 2024	0.77	0.75	0.75	0.77	0.74	138,279
December 02, 2024	0.74	0.76	0.76	0.76	0.74	500,000
November 29, 2024	0.77	0.77	0.63	0.77	0.77	9,400
November 28, 2024	0.77	0.77	0.63	0.77	0.77	44,036
November 27, 2024	0.78	0.77	0.62	0.78	0.77	408,107
November 26, 2024	0.78	0.77	0.62	0.78	0.76	46,207
November 25, 2024	0.77	0.77	0.62	0.78	0.76	1.45M
November 22, 2024	0.78	0.77	0.62	0.79	0.77	1.05M
November 21, 2024	0.76	0.75	0.61	0.76	0.74	129,188
November 20, 2024	0.74	0.75	0.61	0.76	0.74	202,511
November 19, 2024	0.76	0.76	0.62	0.76	0.74	112,423
November 18, 2024	0.75	0.75	0.61	0.76	0.74	278,057
November 15, 2024	0.74	0.75	0.61	0.76	0.74	274,735
November 14, 2024	0.74	0.76	0.62	0.76	0.74	874,963
November 13, 2024	0.76	0.75	0.6	0.76	0.73	1.42M
November 12, 2024	0.73	0.75	0.61	0.75	0.72	397,640
November 11, 2024	0.71	0.73	0.59	0.73	0.7	2.24M
November 08, 2024	0.7	0.72	0.58	0.73	0.7	3.29M
November 07, 2024	0.7	0.7	0.57	0.72	0.69	5.16M
November 06, 2024	0.69	0.69	0.56	0.7	0.69	104,339
November 05, 2024	0.68	0.7	0.57	0.7	0.68	130,144
November 04, 2024	0.68	0.69	0.56	0.7	0.68	54,531
November 01, 2024	0.69	0.69	0.69	0.7	0.68	759,954
October 31, 2024	0.7	0.7	0.7	0.71	0.7	273,264
October 30, 2024	0.69	0.7	0.67	0.7	0.69	449,123
October 29, 2024	0.7	0.7	0.67	0.7	0.68	38,749
October 28, 2024	0.69	0.69	0.67	0.7	0.69	6.49M
October 25, 2024	0.69	0.69	0.67	0.7	0.68	1.67M
October 24, 2024	0.7	0.69	0.67	0.7	0.69	216,856
October 23, 2024	0.69	0.69	0.67	0.69	0.69	253,928
October 22, 2024	0.69	0.69	0.67	0.7	0.68	427,451

Blackstone Loan Financing Limited (BGLF.L) LSE