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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	30.88	30.82	30.82	30.99	30.68	1.08M
July 01, 2025	30.65	30.81	30.81	31.06	30.54	1.53M
June 30, 2025	30.65	30.75	30.75	30.84	30.4	1.09M
June 27, 2025	31.5	31.34	31.34	31.64	31.16	1.15M
June 26, 2025	31.45	31.51	31.51	31.71	31.45	892,164
June 25, 2025	31.34	31.39	31.39	31.54	31.19	1.73M
June 24, 2025	31.05	31.34	31.34	31.38	31.01	1.2M
June 23, 2025	31.22	30.94	30.94	31.26	30.47	1.14M
June 20, 2025	31.45	31.23	31.23	31.59	31.13	1.26M
June 18, 2025	31.29	31.51	31.51	31.67	31.16	751,342
June 17, 2025	31.19	31.33	31.33	31.44	30.93	776,905
June 16, 2025	31.63	31.19	31.19	31.92	31.07	989,900
June 13, 2025	31.58	31.63	31.63	31.73	31.44	795,344
June 12, 2025	31.73	31.84	31.84	31.93	31.57	753,200
June 11, 2025	32.05	31.88	31.88	32.2	31.69	825,546
June 10, 2025	32.05	32	32	32.22	31.85	580,452
June 09, 2025	32	31.94	31.94	32.3	31.93	524,502
June 06, 2025	31.96	31.97	31.97	32	31.67	477,891
June 05, 2025	31.66	31.77	31.77	31.79	31.31	672,021
June 04, 2025	31.7	31.55	31.55	31.86	31.52	477,753
June 03, 2025	31.72	31.59	31.59	31.72	31.21	604,100
June 02, 2025	31.85	31.68	31.68	31.89	31.41	460,752
May 30, 2025	31.94	31.88	31.88	32.04	31.79	437,500
May 29, 2025	31.99	31.97	31.97	32.08	31.8	688,503
May 28, 2025	32.07	31.86	31.86	32.21	31.86	937,216
May 27, 2025	31.3	31.92	31.92	32.02	31.3	1M
May 23, 2025	30.9	31.29	31.29	31.51	30.78	804,184
May 22, 2025	31.14	31.14	31.14	31.28	30.91	557,900

Blackstone Secured Lending Fund (BXSL) NYSE