Blackstone Secured Lending Fund (BXSL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Blackstone Secured Lending Fund (BXSL) since IPO date, it would be worth $1,351.67 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,104.73, while $1000 invested 1 year ago would be worth $814.53. This corresponds to total returns of 35.17%, 10.47%, -18.55%, respectively, with annualized returns of 6.53%, 3.37%, -18.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 23.02 | 23.1 | 23.1 | 23.29 | 23.02 | 1.05M |
| July 30, 2026 | 23.1 | 23.16 | 23.16 | 23.25 | 22.71 | 2.34M |
| July 29, 2026 | 23.3 | 23.03 | 23.03 | 23.37 | 23 | 1.31M |
| July 28, 2026 | 23.04 | 23.32 | 23.32 | 23.33 | 23 | 1.91M |
| July 27, 2026 | 23.17 | 23 | 23 | 23.33 | 23 | 2.23M |
| July 23, 2026 | 23.23 | 23.13 | 23.13 | 23.24 | 22.92 | 1.74M |
| July 22, 2026 | 23.5 | 23.24 | 23.24 | 23.59 | 23.15 | 1.22M |
| July 21, 2026 | 23.53 | 23.42 | 23.42 | 23.75 | 23.4 | 1.12M |
| July 20, 2026 | 23.79 | 23.46 | 23.46 | 23.89 | 23.31 | 1.35M |
| July 17, 2026 | 24.12 | 23.82 | 23.82 | 24.36 | 23.73 | 1.31M |
| July 16, 2026 | 23.6 | 24.19 | 24.19 | 24.19 | 23.49 | 2.03M |
| July 15, 2026 | 23.57 | 23.54 | 23.54 | 23.82 | 23.46 | 1.71M |
| July 14, 2026 | 23.46 | 23.48 | 23.48 | 23.6 | 23.34 | 918,850 |
| July 13, 2026 | 23.44 | 23.37 | 23.37 | 23.75 | 23.29 | 1.41M |
| July 10, 2026 | 23.25 | 23.44 | 23.44 | 23.64 | 23.25 | 1.05M |
| July 09, 2026 | 23.14 | 23.1 | 23.1 | 23.24 | 22.98 | 1.08M |
| July 08, 2026 | 23.26 | 23.11 | 23.11 | 23.33 | 23.05 | 1.3M |
| July 07, 2026 | 23.33 | 23.23 | 23.23 | 23.58 | 23.1 | 1.69M |
| July 06, 2026 | 23.77 | 23.21 | 23.21 | 23.91 | 23.17 | 3.83M |
| July 02, 2026 | 24 | 23.77 | 23.77 | 24.03 | 23.56 | 1.86M |
| July 01, 2026 | 23.8 | 23.85 | 23.85 | 24.09 | 23.72 | 1.46M |
| June 30, 2026 | 23.85 | 23.71 | 23.71 | 24.07 | 23.65 | 2.58M |
| June 29, 2026 | 24.1 | 24.62 | 24.62 | 24.71 | 24.03 | 1.76M |
| June 26, 2026 | 23.95 | 23.99 | 23.99 | 24.4 | 23.92 | 2.05M |
| June 25, 2026 | 23.76 | 23.96 | 23.96 | 23.96 | 23.68 | 1.26M |
| June 24, 2026 | 23.65 | 23.7 | 23.7 | 23.95 | 23.47 | 1.72M |
| June 23, 2026 | 23.38 | 23.63 | 23.63 | 23.74 | 23.23 | 1.55M |
| June 22, 2026 | 23.59 | 23.22 | 23.22 | 23.86 | 23.21 | 1.98M |
| June 18, 2026 | 23.6 | 23.61 | 23.61 | 23.76 | 23.41 | 4.28M |
| June 17, 2026 | 23.84 | 23.49 | 23.49 | 23.99 | 23.42 | 1.63M |
| June 16, 2026 | 23.82 | 23.8 | 23.8 | 23.99 | 23.78 | 1.36M |
| June 15, 2026 | 23.97 | 23.76 | 23.76 | 24.26 | 23.68 | 1.8M |
| June 12, 2026 | 24 | 23.85 | 23.85 | 24.06 | 23.71 | 1.2M |
| June 11, 2026 | 23.98 | 23.9 | 23.9 | 24.16 | 23.79 | 1.56M |
| June 10, 2026 | 23.95 | 23.93 | 23.93 | 24.26 | 23.82 | 2.48M |
| June 09, 2026 | 23.5 | 23.96 | 23.96 | 23.97 | 23.45 | 1.37M |
| June 08, 2026 | 23.35 | 23.4 | 23.4 | 23.59 | 23.15 | 1.62M |
| June 05, 2026 | 23.8 | 23.57 | 23.57 | 23.81 | 23.53 | 1.03M |
| June 04, 2026 | 23.48 | 23.8 | 23.8 | 23.89 | 23.45 | 1.21M |
| June 03, 2026 | 23.55 | 23.26 | 23.26 | 23.56 | 23.15 | 1.82M |
| June 02, 2026 | 23.8 | 23.75 | 23.75 | 23.95 | 23.72 | 1.15M |
| 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 |