Blackstone Secured Lending Fund - BXSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.48	26.99	26.99	27.66	26.98	2.33M
September 25, 2025	27.25	27.31	27.31	27.63	27.12	3.02M
September 24, 2025	27.3	27.07	27.07	27.36	26.88	2.54M
September 23, 2025	27.21	27.28	27.28	27.5	27.11	2.1M
September 22, 2025	27.75	27.28	27.28	27.86	27.26	2.45M
September 19, 2025	28.22	27.71	27.71	28.27	27.63	6.9M
September 18, 2025	27.62	28.08	28.08	28.12	27.42	2.51M
September 17, 2025	27.57	27.54	27.54	27.9	27.48	2.2M
September 16, 2025	27.66	27.54	27.54	27.82	27.46	2.54M
September 15, 2025	28.38	27.76	27.76	28.45	27.69	3.55M
September 12, 2025	28.76	28.59	28.59	28.82	28.5	1.65M
September 11, 2025	28.66	28.79	28.79	28.85	28.38	2.16M
September 10, 2025	28.9	28.77	28.77	29	28.51	1.63M
September 09, 2025	29.2	28.99	28.99	29.25	28.98	1.56M
September 08, 2025	29.3	29.16	29.16	29.32	28.93	1.58M
September 05, 2025	29.5	29.27	29.27	29.57	29.13	1.13M
September 04, 2025	29.41	29.5	29.5	29.51	29.2	914,900
September 03, 2025	29.59	29.4	29.4	29.68	29.28	1.13M
September 02, 2025	29.82	29.59	29.59	29.93	29.36	1.13M
August 29, 2025	29.73	29.97	29.97	29.97	29.73	845,300
August 28, 2025	29.8	29.8	29.8	29.88	29.66	740,896
August 27, 2025	30.03	29.84	29.84	30.2	29.84	770,300
August 26, 2025	29.6	30.03	30.03	30.11	29.47	1.45M
August 25, 2025	29.9	29.59	29.59	29.98	29.54	1.24M
August 22, 2025	29.9	29.98	29.98	30.14	29.76	1.24M
August 21, 2025	29.95	29.87	29.87	30.09	29.82	864,339
August 20, 2025	30.1	29.95	29.95	30.2	29.81	969,980
August 19, 2025	30.2	30.08	30.08	30.36	29.92	1M
August 18, 2025	29.85	29.9	29.9	30.05	29.57	1.04M
August 15, 2025	29.99	29.8	29.8	30.11	29.7	1.56M
August 14, 2025	30.1	29.95	29.95	30.15	29.9	756,340
August 13, 2025	30.2	30.16	30.16	30.23	29.85	1.27M
August 12, 2025	30.44	30.13	30.13	30.54	29.94	1.59M
August 11, 2025	30.66	30.34	30.34	30.69	30.24	883,713
August 08, 2025	30.13	30.54	30.54	30.6	30.13	805,526
August 07, 2025	30.31	30.12	30.12	30.35	29.99	931,393
August 06, 2025	30.94	30.19	30.19	30.94	30.15	1.76M
August 05, 2025	31.12	31.16	31.16	31.24	30.7	694,842
August 04, 2025	31.25	31.06	31.06	31.41	31.05	751,500
August 01, 2025	31.34	31.19	31.19	31.42	30.97	1.31M
July 31, 2025	31.65	31.55	31.55	31.87	31.48	645,800
July 30, 2025	32	31.79	31.79	32.2	31.61	571,927
July 29, 2025	31.94	31.95	31.95	32.01	31.44	593,490
July 28, 2025	32.51	31.97	31.97	32.51	31.92	746,271
July 25, 2025	32.55	32.45	32.45	32.67	32.3	844,591
July 24, 2025	32.66	32.44	32.44	32.81	32.42	1.12M
July 23, 2025	32.28	32.55	32.55	32.56	32.26	721,318
July 22, 2025	31.93	32.22	32.22	32.27	31.87	674,805
July 21, 2025	32.5	31.96	31.96	32.59	31.93	1.12M
July 18, 2025	32.55	32.38	32.38	32.7	32.26	848,237
July 17, 2025	32.35	32.45	32.45	32.6	32.25	848,999
July 16, 2025	31.97	32.43	32.43	32.43	31.88	827,620
July 15, 2025	31.94	31.91	31.91	32.05	31.75	892,799
July 14, 2025	31.6	31.89	31.89	31.92	31.51	859,742
July 11, 2025	31.49	31.7	31.7	31.79	31.37	731,419
July 10, 2025	31.11	31.56	31.56	31.63	31.05	960,949
July 09, 2025	31.15	31.11	31.11	31.24	30.96	668,109
July 08, 2025	30.94	31.04	31.04	31.22	30.93	578,321
July 07, 2025	31.13	30.94	30.94	31.24	30.72	811,157
July 03, 2025	30.88	31.2	31.2	31.23	30.88	667,900

Blackstone Secured Lending Fund (BXSL) NYSE