⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

BXSL

Blackstone Secured Lending Fund

Financial Services · Asset Management

24.42USD

-0.0700 (-0.29%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Blackstone Secured Lending Fund
High
29.16
on 09/08/25
Low
22.98
on 04/09/26
Average
25.1625
2.14mm
Net Chg
-4.67
-16.02%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2624.491,510,700
Fr 09/04/2624.72961,900
Th 09/03/2624.67892,000
We 09/02/2624.681,034,500
Tu 09/01/2624.681,040,470
Mo 08/31/2625.012,146,033
Fr 08/28/2624.751,441,018
Th 08/27/2624.741,258,523
We 08/26/2624.931,006,806
Tu 08/25/2624.831,306,928
Mo 08/24/2624.991,507,969
Fr 08/21/2624.761,014,000
Th 08/20/2624.671,054,300
We 08/19/2624.561,264,300
Tu 08/18/2624.351,075,400
Mo 08/17/2624.211,403,600
Fr 08/14/2624.682,030,000
Th 08/13/2625.012,076,700
We 08/12/2624.411,138,200
Tu 08/11/2624.421,372,000
Mo 08/10/2624.311,566,900
Fr 08/07/2624.542,090,800
DateLast PriceVolume
Th 08/06/2624.152,683,600
We 08/05/2623.341,616,500
Tu 08/04/2623.781,517,000
Mo 08/03/2623.551,600,700
Fr 07/31/2623.101,048,700
Th 07/30/2623.162,347,600
We 07/29/2623.031,306,300
Tu 07/28/2623.321,912,900
Mo 07/27/2623.002,237,800
DateLast PriceVolume
Tu 07/07/2623.231,695,000
Mo 07/06/2623.213,827,100
Th 07/02/2623.771,855,400
We 07/01/2623.851,462,500
Tu 06/30/2623.712,583,500
Mo 06/29/2624.621,758,300
Fr 06/26/2623.992,054,200
Th 06/25/2623.961,259,800
We 06/24/2623.70
DateLast PriceVolume
We 06/03/2623.261,827,500
Tu 06/02/2623.751,149,400
Mo 06/01/2623.901,789,500
Fr 05/29/2623.731,491,800
Th 05/28/2623.531,239,500
We 05/27/2623.631,406,300
Tu 05/26/2623.681,704,800
Fr 05/22/2623.331,475,000
Th 05/21/2623.55
DateLast PriceVolume
Fr 05/01/2624.943,683,800
Th 04/30/2624.803,764,400
We 04/29/2623.942,014,200
Tu 04/28/2623.952,261,200
Mo 04/27/2623.782,328,400
Fr 04/24/2623.403,623,700
Th 04/23/2623.723,770,500
We 04/22/2624.153,322,900
Tu 04/21/2624.172,644,600
DateLast PriceVolume
Tu 03/31/2623.693,302,500
Mo 03/30/2623.792,147,200
Fr 03/27/2623.512,321,000
Th 03/26/2624.011,994,000
We 03/25/2624.141,805,900
Tu 03/24/2624.092,206,200
Mo 03/23/2624.452,103,500
Fr 03/20/2623.767,055,500
Th 03/19/2624.31
DateLast PriceVolume
Fr 02/27/2623.882,614,000
Th 02/26/2624.432,856,800
We 02/25/2624.653,280,300
Tu 02/24/2623.842,664,200
Mo 02/23/2623.573,390,500
Fr 02/20/2623.713,411,000
Th 02/19/2623.913,698,200
We 02/18/2624.531,725,400
Tu 02/17/2624.233,303,000
DateLast PriceVolume
Tu 01/27/2626.262,183,500
Mo 01/26/2626.032,477,200
Fr 01/23/2626.112,669,200
Th 01/22/2626.691,938,500
We 01/21/2626.461,495,400
Tu 01/20/2626.081,599,300
Fr 01/16/2626.512,030,400
Th 01/15/2626.371,412,500
We 01/14/2626.20
DateLast PriceVolume
Tu 12/23/2526.921,621,800
Mo 12/22/2527.111,938,900
Fr 12/19/2527.378,077,900
Th 12/18/2527.512,126,900
We 12/17/2527.741,931,600
Tu 12/16/2527.842,050,400
Mo 12/15/2528.111,849,600
Fr 12/12/2528.17993,200
Th 12/11/2528.08
DateLast PriceVolume
Th 11/20/2526.152,567,600
We 11/19/2526.311,315,200
Tu 11/18/2526.291,458,100
Mo 11/17/2526.211,822,800
Fr 11/14/2526.661,326,200
Th 11/13/2526.621,749,700
We 11/12/2526.771,476,700
Tu 11/11/2526.651,491,600
Mo 11/10/2526.601,862,200
DateLast PriceVolume
Tu 10/21/2526.442,086,600
Mo 10/20/2525.952,036,900
Fr 10/17/2525.963,007,800
Th 10/16/2525.972,311,400
We 10/15/2526.462,486,900
Tu 10/14/2526.413,076,900
Mo 10/13/2525.993,504,100
Fr 10/10/2525.023,838,500
Th 10/09/2525.29
DateLast PriceVolume
Fr 09/19/2527.716,901,900
Th 09/18/2528.082,511,500
We 09/17/2527.542,197,400
Tu 09/16/2527.542,542,600
Mo 09/15/2527.763,547,400
Fr 09/12/2528.591,654,600
Th 09/11/2528.792,161,200
We 09/10/2528.771,627,400
Tu 09/09/2528.991,570,800
Fr 07/24/2623.241,705,500
Th 07/23/2623.131,744,200
We 07/22/2623.241,223,700
Tu 07/21/2623.421,125,000
Mo 07/20/2623.461,354,900
Fr 07/17/2623.821,312,900
Th 07/16/2624.192,030,700
We 07/15/2623.541,712,800
Tu 07/14/2623.48918,900
Mo 07/13/2623.371,410,000
Fr 07/10/2623.441,054,500
Th 07/09/2623.101,081,600
We 07/08/2623.111,302,600
1,722,200
Tu 06/23/2623.631,554,400
Mo 06/22/2623.221,976,700
Th 06/18/2623.614,281,600
We 06/17/2623.491,629,700
Tu 06/16/2623.801,364,200
Mo 06/15/2623.761,806,000
Fr 06/12/2623.851,199,200
Th 06/11/2623.901,567,100
We 06/10/2623.932,485,100
Tu 06/09/2623.961,368,300
Mo 06/08/2623.401,623,700
Fr 06/05/2623.571,033,900
Th 06/04/2623.801,207,400
1,457,900
We 05/20/2623.721,588,900
Tu 05/19/2623.531,913,900
Mo 05/18/2623.673,242,800
Fr 05/15/2624.022,085,000
Th 05/14/2624.111,354,000
We 05/13/2623.731,890,000
Tu 05/12/2623.772,651,400
Mo 05/11/2623.622,772,800
Fr 05/08/2624.182,865,100
Th 05/07/2624.365,142,800
We 05/06/2624.552,357,400
Tu 05/05/2624.941,885,900
Mo 05/04/2624.721,768,300
Mo 04/20/2624.742,339,500
Fr 04/17/2624.672,675,300
Th 04/16/2624.542,741,900
We 04/15/2624.773,069,200
Tu 04/14/2624.142,121,300
Mo 04/13/2623.642,406,500
Fr 04/10/2623.131,801,600
Th 04/09/2622.984,400,700
We 04/08/2623.113,331,200
Tu 04/07/2623.701,649,400
Mo 04/06/2624.121,753,400
Th 04/02/2623.772,336,100
We 04/01/2623.332,163,400
2,197,100
We 03/18/2624.332,152,400
Tu 03/17/2624.473,241,400
Mo 03/16/2623.532,707,200
Fr 03/13/2623.653,191,800
Th 03/12/2623.712,795,800
We 03/11/2623.992,897,100
Tu 03/10/2623.962,987,200
Mo 03/09/2624.083,645,900
Fr 03/06/2623.823,227,900
Th 03/05/2624.002,447,700
We 03/04/2624.402,402,100
Tu 03/03/2624.333,180,300
Mo 03/02/2624.193,311,900
Fr 02/13/2624.622,443,600
Th 02/12/2625.121,838,400
We 02/11/2625.281,700,500
Tu 02/10/2625.671,839,200
Mo 02/09/2625.202,924,400
Fr 02/06/2624.892,383,600
Th 02/05/2624.543,529,500
We 02/04/2624.923,953,300
Tu 02/03/2624.494,013,300
Mo 02/02/2625.104,289,400
Fr 01/30/2625.661,695,300
Th 01/29/2625.941,452,800
We 01/28/2626.041,260,700
1,800,800
Tu 01/13/2625.801,844,300
Mo 01/12/2626.071,135,700
Fr 01/09/2626.281,293,700
Th 01/08/2626.351,992,100
We 01/07/2625.563,373,800
Tu 01/06/2626.571,472,200
Mo 01/05/2626.981,901,000
Fr 01/02/2626.581,791,200
We 12/31/2526.332,967,300
Tu 12/30/2527.201,723,300
Mo 12/29/2527.122,040,600
Fr 12/26/2527.241,209,600
We 12/24/2527.08742,600
1,180,500
We 12/10/2528.341,495,500
Tu 12/09/2528.391,334,700
Mo 12/08/2528.271,091,500
Fr 12/05/2528.311,480,000
Th 12/04/2528.261,518,900
We 12/03/2528.091,374,600
Tu 12/02/2527.441,782,200
Mo 12/01/2527.611,363,700
Fr 11/28/2527.59712,200
We 11/26/2527.491,453,000
Tu 11/25/2527.241,517,100
Mo 11/24/2526.871,313,900
Fr 11/21/2526.551,440,400
Fr 11/07/2526.491,927,300
Th 11/06/2525.961,583,600
We 11/05/2526.141,363,900
Tu 11/04/2526.221,455,100
Mo 11/03/2526.421,234,100
Fr 10/31/2526.441,481,300
Th 10/30/2526.392,070,700
We 10/29/2527.031,709,500
Tu 10/28/2527.161,684,400
Mo 10/27/2527.011,610,600
Fr 10/24/2526.802,436,400
Th 10/23/2526.582,160,300
We 10/22/2526.401,823,300
3,320,700
We 10/08/2525.932,457,800
Tu 10/07/2525.752,610,500
Mo 10/06/2526.042,419,000
Fr 10/03/2526.402,306,900
Th 10/02/2526.582,345,800
We 10/01/2526.004,459,200
Tu 09/30/2526.073,072,800
Mo 09/29/2526.822,698,900
Fr 09/26/2526.992,333,500
Th 09/25/2527.313,017,300
We 09/24/2527.072,540,700
Tu 09/23/2527.282,102,100
Mo 09/22/2527.282,452,300
Mo 09/08/2529.161,578,600