Blackstone Secured Lending Fund (BXSL) NYSE

23.83

-0.07(-0.29%)

Updated at June 02 02:10PM

Currency In USD

BXSL Historical Return

If you invested $1000 in Blackstone Secured Lending Fund (BXSL) since IPO date, it would be worth $1,394.38 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,262.85, while $1000 invested 1 year ago would be worth $844.74. This corresponds to total returns of 39.44%, 26.29%, -15.53%, respectively, with annualized returns of 7.5%, 8.08%, -15.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BXSL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	23.74	23.9	23.9	24.05	23.66	1.79M
May 29, 2026	23.43	23.73	23.73	24	23.4	1.48M
May 28, 2026	23.5	23.53	23.53	23.75	23.48	1.24M
May 27, 2026	23.74	23.63	23.63	23.94	23.56	1.41M
May 26, 2026	23.45	23.68	23.68	23.89	23.41	1.7M
May 22, 2026	23.8	23.33	23.33	23.87	23.27	76,158
May 21, 2026	23.64	23.55	23.55	23.88	23.5	1.45M
May 20, 2026	23.54	23.72	23.72	23.81	23.42	1.59M
May 19, 2026	23.8	23.53	23.53	23.81	23.41	1.91M
May 18, 2026	23.98	23.67	23.67	23.98	23.6	3.23M
May 15, 2026	24.04	24.02	24.02	24.21	23.87	2.08M
May 14, 2026	23.89	24.11	24.11	24.21	23.84	1.35M
May 13, 2026	23.62	23.73	23.73	23.96	23.62	1.89M
May 12, 2026	23.71	23.77	23.77	23.87	23.51	2.65M
May 11, 2026	24	23.62	23.62	24.08	23.61	2.77M
May 08, 2026	24.43	24.18	24.18	24.43	23.68	2.86M
May 07, 2026	23.92	24.36	24.36	24.54	23.6	5.14M
May 06, 2026	25.04	24.55	24.55	25.04	24.48	2.36M
May 05, 2026	24.74	24.94	24.94	25.01	24.38	1.88M
May 04, 2026	24.79	24.72	24.72	24.94	24.61	1.77M
May 01, 2026	25.02	24.94	24.94	25.29	24.89	3.68M
April 30, 2026	24	24.8	24.8	25.02	23.88	3.74M
April 29, 2026	24.05	23.94	23.94	24.08	23.67	1.84M
April 28, 2026	23.85	23.95	23.95	24.02	23.58	2.08M
April 27, 2026	23.47	23.78	23.78	23.85	23.41	2.33M
April 24, 2026	23.73	23.4	23.4	23.99	23.33	3.61M
April 23, 2026	23.95	23.72	23.72	24.16	23.62	3.77M
April 22, 2026	24.34	24.15	24.15	24.73	24.02	3.32M
April 21, 2026	25.01	24.17	24.17	25.03	24.11	2.64M
April 20, 2026	24.65	24.74	24.74	24.82	24.59	1.89M
April 17, 2026	24.65	24.67	24.67	24.99	24.51	2.63M
April 16, 2026	24.8	24.54	24.54	24.83	24.4	2.74M
April 15, 2026	24.2	24.77	24.77	24.87	24.2	3.07M
April 14, 2026	23.77	24.14	24.14	24.22	23.77	2.11M
April 13, 2026	23.08	23.64	23.64	23.69	23.03	2.4M
April 10, 2026	23.1	23.13	23.13	23.32	22.98	1.72M
April 09, 2026	22.89	22.98	22.98	23.01	22.47	4.4M
April 08, 2026	24.21	23.11	23.11	24.27	23.05	3.28M
April 07, 2026	24	23.7	23.7	24.23	23.69	1.65M
April 06, 2026	23.73	24.12	24.12	24.2	23.64	1.75M
April 02, 2026	23.05	23.77	23.77	23.79	23.04	2.33M
April 01, 2026	23.73	23.33	23.33	23.75	23.1	2.16M
March 31, 2026	23.44	23.69	23.69	23.79	23.04	3.3M
March 30, 2026	23.58	23.79	23.02	24.07	23.57	2.14M
March 27, 2026	23.88	23.51	22.75	23.98	23.44	2.32M
March 26, 2026	24.12	24.01	23.23	24.56	23.89	1.99M
March 25, 2026	24.3	24.14	23.36	24.55	23.86	1.8M
March 24, 2026	24.2	24.09	23.31	24.31	23.95	2.2M
March 23, 2026	24.14	24.45	23.66	24.62	23.86	2.1M
March 20, 2026	24.31	23.76	22.99	24.48	23.71	7.05M
March 19, 2026	24.2	24.31	23.52	24.48	24.12	2.19M
March 18, 2026	24.26	24.33	23.54	24.75	24.26	2.15M
March 17, 2026	23.72	24.47	23.68	24.52	23.68	3.24M
March 16, 2026	23.57	23.53	22.77	23.75	23.33	2.71M
March 13, 2026	23.88	23.65	22.88	24.05	23.48	3.19M
March 12, 2026	23.89	23.71	22.94	24.09	23.68	2.78M
March 11, 2026	23.95	23.99	23.21	24.24	23.61	2.9M
March 10, 2026	24	23.96	23.18	24.25	23.85	2.99M
March 09, 2026	23.47	24.08	23.3	24.11	23.34	3.64M
March 06, 2026	23.8	23.82	23.05	24.11	23.62	3.23M