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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.83	23.71	23.71	24	23.42	3.41M
February 19, 2026	24.4	23.91	23.91	24.51	23.69	3.7M
February 18, 2026	24.3	24.53	24.53	24.61	24.03	1.73M
February 17, 2026	24.58	24.23	24.23	24.82	24.05	3.3M
February 13, 2026	24.91	24.62	24.62	25.07	24.54	2.44M
February 12, 2026	25.31	25.12	25.12	25.64	24.97	1.84M
February 11, 2026	25.7	25.28	25.28	25.75	25.13	1.7M
February 10, 2026	25.24	25.67	25.67	25.77	25.16	1.84M
February 09, 2026	24.87	25.2	25.2	25.27	24.65	2.92M
February 06, 2026	24.61	24.89	24.89	24.99	24.49	2.38M
February 05, 2026	24.87	24.54	24.54	24.87	24.23	3.53M
February 04, 2026	24.49	24.92	24.92	24.93	24.23	3.95M
February 03, 2026	25.16	24.49	24.49	25.16	24.17	4.01M
February 02, 2026	25.5	25.1	25.1	25.51	24.65	4.29M
January 30, 2026	25.9	25.66	25.66	25.98	25.58	1.7M
January 29, 2026	26.12	25.94	25.94	26.28	25.82	1.45M
January 28, 2026	26.26	26.04	26.04	26.5	26.02	1.26M
January 27, 2026	25.94	26.26	26.26	26.45	25.87	2.13M
January 26, 2026	26.07	26.03	26.03	26.18	25.8	2.48M
January 23, 2026	26.6	26.11	26.11	26.73	26	2.67M
January 22, 2026	26.5	26.69	26.69	26.94	26.5	1.94M
January 21, 2026	26.1	26.46	26.46	26.57	26.1	1.5M
January 20, 2026	26.27	26.08	26.08	26.27	25.9	1.6M
January 16, 2026	26.28	26.51	26.51	26.65	26.03	2.03M
January 15, 2026	26.29	26.37	26.37	26.44	26	1.41M
January 14, 2026	25.86	26.2	26.2	26.21	25.56	1.8M
January 13, 2026	26.15	25.8	25.8	26.22	25.62	1.84M
January 12, 2026	26.22	26.07	26.07	26.32	26.02	1.14M
January 09, 2026	26.48	26.28	26.28	26.58	26.1	1.29M
January 08, 2026	25.54	26.35	26.35	26.51	25.52	1.99M
January 07, 2026	26.32	25.56	25.56	26.46	25.42	3.37M
January 06, 2026	26.98	26.57	26.57	27.04	26.35	1.47M
January 05, 2026	26.85	26.98	26.98	27.07	26.59	1.9M
January 02, 2026	26.39	26.58	26.58	26.72	26.05	1.79M
December 31, 2025	26.38	26.33	26.33	26.6	26.18	2.97M
December 30, 2025	27.12	27.2	26.43	27.33	27.11	1.72M
December 29, 2025	27.1	27.12	26.35	27.49	27.09	2.04M
December 26, 2025	27	27.24	27.24	27.28	27	1.21M
December 24, 2025	26.89	27.08	27.08	27.09	26.82	739,716
December 23, 2025	27.13	26.92	26.92	27.23	26.85	1.62M
December 22, 2025	27.4	27.11	27.11	27.48	27.01	1.94M
December 19, 2025	27.41	27.37	27.37	27.61	27.2	8.08M
December 18, 2025	27.66	27.51	27.51	27.93	27.42	2.13M
December 17, 2025	27.85	27.74	27.74	28.12	27.7	1.93M
December 16, 2025	28.11	27.84	27.84	28.3	27.74	2.05M
December 15, 2025	28.5	28.11	28.11	28.59	27.96	1.85M
December 12, 2025	28.19	28.17	28.17	28.41	28.09	993,249
December 11, 2025	28.38	28.08	28.08	28.53	28.03	1.18M
December 10, 2025	28.43	28.34	28.34	28.57	28.32	1.5M
December 09, 2025	28.29	28.39	28.39	28.45	28.15	1.33M
December 08, 2025	28.35	28.27	28.27	28.48	28.23	1.09M
December 05, 2025	28.19	28.31	28.31	28.58	28.11	1.48M
December 04, 2025	28.1	28.26	28.26	28.3	28.03	1.49M
December 03, 2025	27.55	28.09	28.09	28.09	27.55	1.37M
December 02, 2025	27.85	27.44	27.44	27.85	27.19	1.78M
December 01, 2025	27.5	27.61	27.61	27.82	27.49	1.36M
November 28, 2025	27.7	27.59	27.59	27.82	27.52	712,182
November 26, 2025	27.36	27.49	27.49	27.69	27.29	1.45M
November 25, 2025	26.9	27.24	27.24	27.35	26.84	1.52M
November 24, 2025	26.58	26.87	26.87	26.88	26.41	1.31M

Blackstone Secured Lending Fund (BXSL) NYSE