NYSE : BXSL
Blackstone Secured Lending Fund — Price history
Financials · Asset Management · United States
Last price 23.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blackstone Secured Lending Fund (BXSL) closed at 23.545 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.3 | 23.58 | 23.24 | 23.545 | 358,174 | +1.09% |
| 2026-10-30 | 23.55 | 23.644 | 23.19 | 23.29 | 1,614,766 | -0.98% |
| 2026-10-29 | 23.3 | 23.59 | 23.256 | 23.52 | 1,341,594 | +1.38% |
| 2026-10-28 | 23.13 | 23.35 | 23.06 | 23.2 | 1,168,850 | +0.39% |
| 2026-10-27 | 23 | 23.32 | 22.94 | 23.11 | 1,309,430 | +0.87% |
| 2026-10-26 | 23.395 | 23.453 | 22.82 | 22.91 | 2,740,897 | -1.80% |
| 2026-10-23 | 23.77 | 23.91 | 23.325 | 23.33 | 2,049,451 | -2.43% |
| 2026-10-22 | 23.45 | 23.998 | 23.38 | 23.91 | 1,884,589 | +2.31% |
| 2026-10-21 | 23.7 | 23.7 | 23.37 | 23.37 | 1,600,849 | -1.02% |
| 2026-10-20 | 23.55 | 23.85 | 23.49 | 23.61 | 1,191,975 | +0.47% |
| 2026-10-19 | 23.7 | 23.7 | 23.36 | 23.5 | 1,885,030 | -1.51% |
| 2026-10-16 | 24.25 | 24.31 | 23.795 | 23.86 | 1,034,420 | -1.36% |
| 2026-10-15 | 23.9 | 24.415 | 23.86 | 24.19 | 1,697,874 | +1.81% |
| 2026-10-14 | 23.84 | 23.985 | 23.61 | 23.76 | 1,170,760 | +0.00% |
| 2026-10-13 | 23.95 | 23.95 | 23.625 | 23.76 | 1,031,448 | -0.38% |
| 2026-10-12 | 23.9 | 23.96 | 23.755 | 23.85 | 940,317 | -0.04% |
| 2026-10-09 | 24.1 | 24.16 | 23.785 | 23.86 | 1,135,998 | -1.04% |
| 2026-10-08 | 23.4 | 24.12 | 23.4 | 24.11 | 1,207,827 | +2.64% |
| 2026-10-07 | 23.4 | 23.53 | 23.17 | 23.49 | 2,336,267 | -0.13% |
| 2026-10-06 | 23.57 | 23.72 | 23.465 | 23.52 | 1,808,842 | +0.00% |
| 2026-10-05 | 23.72 | 24 | 23.46 | 23.52 | 1,637,120 | -0.38% |
| 2026-10-02 | 23.92 | 24.055 | 23.51 | 23.61 | 1,811,156 | -1.30% |
| 2026-10-01 | 23.96 | 23.98 | 23.47 | 23.92 | 2,032,866 | -0.25% |
| 2026-09-30 | 24 | 24.25 | 23.79 | 23.98 | 3,178,289 | +0.50% |
| 2026-09-29 | 24.47 | 24.82 | 24.44 | 24.63 | 1,414,061 | +0.98% |
| 2026-09-28 | 24.59 | 24.63 | 24.23 | 24.39 | 2,041,415 | -1.09% |
| 2026-09-25 | 24.55 | 24.725 | 24.43 | 24.66 | 1,073,155 | +0.28% |
| 2026-09-24 | 24.64 | 24.71 | 24.36 | 24.59 | 1,431,753 | -0.08% |
| 2026-09-23 | 24.75 | 24.8 | 24.56 | 24.61 | 1,063,635 | -0.44% |
| 2026-09-22 | 25.04 | 25.065 | 24.72 | 24.72 | 882,998 | -0.96% |
| 2026-09-21 | 24.9 | 25.05 | 24.83 | 24.96 | 1,191,464 | +0.48% |
| 2026-09-18 | 25.27 | 25.335 | 24.82 | 24.84 | 1,247,804 | -1.90% |
| 2026-09-17 | 25.05 | 25.52 | 24.97 | 25.32 | 1,564,564 | +1.77% |
| 2026-09-16 | 24.8 | 24.96 | 24.606 | 24.88 | 1,167,133 | +0.36% |
| 2026-09-15 | 24.54 | 24.925 | 24.528 | 24.79 | 1,271,016 | +0.57% |
| 2026-09-14 | 24.47 | 24.735 | 24.44 | 24.65 | 1,214,605 | +0.98% |
| 2026-09-11 | 24.35 | 24.56 | 24.23 | 24.41 | 1,215,132 | +0.62% |
| 2026-09-10 | 24.46 | 24.51 | 24.2 | 24.26 | 1,743,146 | -0.66% |
| 2026-09-09 | 24.47 | 24.55 | 24.28 | 24.42 | 1,346,648 | -0.29% |
| 2026-09-08 | 24.74 | 24.967 | 24.48 | 24.49 | 1,510,819 | -0.93% |
| 2026-09-04 | 24.54 | 24.96 | 24.53 | 24.72 | 963,088 | +0.20% |
| 2026-09-03 | 24.78 | 24.99 | 24.37 | 24.67 | 892,616 | -0.04% |
| 2026-09-02 | 24.69 | 24.87 | 24.575 | 24.68 | 1,035,025 | +0.00% |
| 2026-09-01 | 24.96 | 25.17 | 24.68 | 24.68 | 1,040,484 | -1.32% |
| 2026-08-31 | 24.69 | 25.24 | 24.68 | 25.01 | 2,146,110 | +1.05% |
| 2026-08-28 | 24.7 | 24.96 | 24.7 | 24.75 | 1,441,120 | +0.04% |
| 2026-08-27 | 24.9 | 25 | 24.62 | 24.74 | 1,258,550 | -0.76% |
| 2026-08-26 | 24.83 | 25.1 | 24.772 | 24.93 | 1,010,275 | +0.40% |
| 2026-08-25 | 24.95 | 24.98 | 24.73 | 24.83 | 1,307,067 | -0.64% |
| 2026-08-24 | 24.78 | 25.035 | 24.6 | 24.99 | 1,509,025 | +0.93% |
| 2026-08-21 | 24.77 | 24.93 | 24.645 | 24.76 | 1,014,220 | +0.36% |
| 2026-08-20 | 24.56 | 24.76 | 24.51 | 24.67 | 1,054,585 | +0.45% |
| 2026-08-19 | 24.39 | 24.675 | 24.39 | 24.56 | 1,264,508 | +0.86% |
| 2026-08-18 | 24.21 | 24.45 | 24.18 | 24.35 | 1,075,374 | +0.58% |
| 2026-08-17 | 24.41 | 24.53 | 24.21 | 24.21 | 1,403,610 | -1.90% |
| 2026-08-14 | 25 | 25.07 | 24.68 | 24.68 | 2,029,973 | -1.32% |
| 2026-08-13 | 24.41 | 25.045 | 24.4 | 25.01 | 2,076,819 | +2.46% |
| 2026-08-12 | 24.44 | 24.54 | 24.16 | 24.41 | 1,138,404 | -0.04% |
| 2026-08-11 | 24.32 | 24.61 | 24.15 | 24.42 | 1,372,389 | +0.45% |
| 2026-08-10 | 24.44 | 24.44 | 24.05 | 24.31 | 1,566,860 | -0.94% |
| 2026-08-07 | 23.58 | 24.59 | 23.57 | 24.54 | 2,090,819 | +1.61% |
| 2026-08-06 | 23.56 | 24.28 | 23.52 | 24.15 | 2,683,589 | +3.47% |
| 2026-08-05 | 23.85 | 23.888 | 23.24 | 23.34 | 1,616,480 | -1.85% |
| 2026-08-04 | 23.36 | 23.89 | 23.35 | 23.78 | 1,517,010 | +0.98% |
| 2026-08-03 | 23.16 | 23.665 | 23.15 | 23.55 | 1,600,714 | +1.95% |
| 2026-07-31 | 23.02 | 23.285 | 23.02 | 23.1 | 1,048,650 | -0.26% |
| 2026-07-30 | 23.1 | 23.25 | 22.71 | 23.16 | 2,347,669 | +0.56% |
| 2026-07-29 | 23.3 | 23.37 | 22.995 | 23.03 | 1,308,985 | -1.24% |
| 2026-07-28 | 23.04 | 23.33 | 23 | 23.32 | 1,914,706 | +1.39% |
| 2026-07-27 | 23.17 | 23.33 | 23 | 23 | 2,237,880 | -1.03% |
| 2026-07-24 | 23.17 | 23.47 | 23.04 | 23.24 | 1,705,655 | +0.48% |
| 2026-07-23 | 23.23 | 23.24 | 22.915 | 23.13 | 1,744,310 | -0.47% |
| 2026-07-22 | 23.5 | 23.59 | 23.145 | 23.24 | 1,223,738 | -0.77% |
| 2026-07-21 | 23.53 | 23.75 | 23.395 | 23.42 | 1,125,086 | -0.17% |
| 2026-07-20 | 23.79 | 23.89 | 23.31 | 23.46 | 1,355,008 | -1.51% |
| 2026-07-17 | 24.12 | 24.36 | 23.73 | 23.82 | 1,313,023 | -1.53% |
| 2026-07-16 | 23.6 | 24.19 | 23.485 | 24.19 | 2,030,856 | +2.76% |
| 2026-07-15 | 23.57 | 23.82 | 23.46 | 23.54 | 1,712,898 | +0.26% |
| 2026-07-14 | 23.46 | 23.6 | 23.34 | 23.48 | 918,926 | +0.47% |
| 2026-07-13 | 23.44 | 23.75 | 23.285 | 23.37 | 1,410,040 | -0.30% |
| 2026-07-10 | 23.25 | 23.64 | 23.25 | 23.44 | 1,054,717 | +1.47% |
| 2026-07-09 | 23.14 | 23.24 | 22.984 | 23.1 | 1,081,576 | -0.04% |
| 2026-07-08 | 23.26 | 23.33 | 23.05 | 23.11 | 1,302,816 | -0.52% |
| 2026-07-07 | 23.33 | 23.58 | 23.1 | 23.23 | 1,695,017 | +0.09% |
| 2026-07-06 | 23.77 | 23.906 | 23.17 | 23.21 | 3,827,140 | -2.36% |
| 2026-07-02 | 24 | 24.031 | 23.56 | 23.77 | 1,858,897 | -0.34% |
| 2026-07-01 | 23.8 | 24.09 | 23.72 | 23.85 | 1,462,617 | +0.59% |
| 2026-06-30 | 23.85 | 24.07 | 23.65 | 23.71 | 2,583,710 | -0.59% |
| 2026-06-29 | 24.1 | 24.71 | 24.03 | 24.62 | 1,758,408 | +2.63% |
| 2026-06-26 | 23.95 | 24.4 | 23.915 | 23.99 | 2,054,165 | +0.13% |
| 2026-06-25 | 23.76 | 23.96 | 23.68 | 23.96 | 1,261,026 | +1.10% |
| 2026-06-24 | 23.65 | 23.95 | 23.465 | 23.7 | 1,722,197 | +0.30% |
| 2026-06-23 | 23.38 | 23.735 | 23.23 | 23.63 | 1,554,450 | +1.77% |
| 2026-06-22 | 23.59 | 23.86 | 23.21 | 23.22 | 1,976,932 | -1.65% |
| 2026-06-18 | 23.6 | 23.76 | 23.41 | 23.61 | 4,281,646 | +0.51% |
| 2026-06-17 | 23.84 | 23.99 | 23.415 | 23.49 | 1,630,058 | -1.30% |
| 2026-06-16 | 23.82 | 23.99 | 23.78 | 23.8 | 1,364,152 | +0.17% |
| 2026-06-15 | 23.97 | 24.26 | 23.675 | 23.76 | 1,806,036 | -0.38% |
| 2026-06-12 | 24 | 24.062 | 23.71 | 23.85 | 1,199,200 | -0.21% |
| 2026-06-11 | 23.98 | 24.155 | 23.79 | 23.9 | 1,567,107 | -0.13% |
| 2026-06-10 | 23.95 | 24.26 | 23.815 | 23.93 | 2,485,091 | -0.13% |
| 2026-06-09 | 23.495 | 23.965 | 23.45 | 23.96 | 1,368,360 | +2.39% |
| 2026-06-08 | 23.35 | 23.59 | 23.15 | 23.4 | 1,624,094 | -0.72% |
| 2026-06-05 | 23.8 | 23.813 | 23.53 | 23.57 | 1,033,947 | -0.97% |
| 2026-06-04 | 23.48 | 23.885 | 23.45 | 23.8 | 1,207,379 | +2.32% |
| 2026-06-03 | 23.55 | 23.56 | 23.145 | 23.26 | 1,827,454 | -2.06% |
| 2026-06-02 | 23.8 | 23.95 | 23.72 | 23.75 | 1,149,554 | -0.63% |
| 2026-06-01 | 23.74 | 24.05 | 23.66 | 23.9 | 1,789,880 | +0.72% |
| 2026-05-29 | 23.43 | 23.995 | 23.4 | 23.73 | 1,492,082 | +0.85% |
| 2026-05-28 | 23.5 | 23.75 | 23.48 | 23.53 | 1,240,109 | -0.42% |
| 2026-05-27 | 23.7 | 23.94 | 23.56 | 23.63 | 1,406,449 | -0.21% |
| 2026-05-26 | 23.45 | 23.885 | 23.41 | 23.68 | 1,705,318 | +1.50% |
| 2026-05-22 | 23.8 | 23.87 | 23.27 | 23.33 | 1,475,812 | -0.93% |
| 2026-05-21 | 23.64 | 23.882 | 23.5 | 23.55 | 1,457,898 | -0.72% |
| 2026-05-20 | 23.54 | 23.81 | 23.42 | 23.72 | 1,588,903 | +0.81% |
| 2026-05-19 | 23.77 | 23.805 | 23.41 | 23.53 | 1,913,943 | -0.59% |
| 2026-05-18 | 23.98 | 23.98 | 23.6 | 23.67 | 3,242,757 | -1.46% |
| 2026-05-15 | 24.04 | 24.21 | 23.87 | 24.02 | 2,084,988 | -0.37% |
| 2026-05-14 | 23.89 | 24.205 | 23.836 | 24.11 | 1,354,201 | +1.60% |
| 2026-05-13 | 23.62 | 23.955 | 23.62 | 23.73 | 1,890,296 | -0.17% |