Blackstone Strategic Credit 2027 Term Fund (BGB)
NYSE: BGB · Real-Time Price · USD
11.92
-0.03 (-0.25%)
At close: Dec 5, 2025, 4:00 PM EST
11.92
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
BGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.91 | 12.00 | 11.88 | 11.92 | 11.92 | -0.25% | 169,692 |
| Dec 4, 2025 | 11.96 | 11.99 | 11.85 | 11.95 | 11.95 | 0.34% | 116,397 |
| Dec 3, 2025 | 11.86 | 11.97 | 11.83 | 11.91 | 11.91 | 0.51% | 168,835 |
| Dec 2, 2025 | 11.96 | 11.97 | 11.85 | 11.85 | 11.85 | -0.42% | 104,728 |
| Dec 1, 2025 | 11.81 | 12.01 | 11.73 | 11.90 | 11.90 | 0.42% | 276,832 |
| Nov 28, 2025 | 11.86 | 11.95 | 11.82 | 11.85 | 11.85 | -0.34% | 43,606 |
| Nov 26, 2025 | 11.80 | 11.92 | 11.75 | 11.89 | 11.89 | 0.51% | 179,559 |
| Nov 25, 2025 | 11.71 | 11.83 | 11.70 | 11.83 | 11.83 | 1.37% | 199,549 |
| Nov 24, 2025 | 11.62 | 11.74 | 11.54 | 11.67 | 11.67 | 0.52% | 244,504 |
| Nov 21, 2025 | 11.59 | 11.67 | 11.59 | 11.61 | 11.61 | 0.17% | 292,997 |
| Nov 20, 2025 | 11.68 | 11.69 | 11.58 | 11.59 | 11.59 | -1.19% | 271,986 |
| Nov 19, 2025 | 11.71 | 11.80 | 11.70 | 11.73 | 11.65 | - | 253,465 |
| Nov 18, 2025 | 11.78 | 11.82 | 11.73 | 11.73 | 11.65 | -0.51% | 109,194 |
| Nov 17, 2025 | 11.84 | 11.90 | 11.78 | 11.79 | 11.71 | -0.42% | 105,454 |
| Nov 14, 2025 | 11.82 | 11.86 | 11.78 | 11.84 | 11.76 | 0.17% | 106,897 |
| Nov 13, 2025 | 11.82 | 11.86 | 11.82 | 11.82 | 11.74 | -0.34% | 86,029 |
| Nov 12, 2025 | 11.82 | 11.87 | 11.80 | 11.86 | 11.78 | 0.42% | 129,334 |
| Nov 11, 2025 | 11.77 | 11.87 | 11.77 | 11.81 | 11.73 | 0.08% | 101,463 |
| Nov 10, 2025 | 11.81 | 11.82 | 11.79 | 11.80 | 11.72 | 0.25% | 99,965 |
| Nov 7, 2025 | 11.79 | 11.83 | 11.77 | 11.77 | 11.69 | - | 108,242 |
| Nov 6, 2025 | 11.76 | 11.80 | 11.76 | 11.77 | 11.69 | -0.25% | 96,079 |
| Nov 5, 2025 | 11.76 | 11.83 | 11.75 | 11.80 | 11.72 | 0.43% | 265,140 |
| Nov 4, 2025 | 11.80 | 11.83 | 11.74 | 11.75 | 11.67 | -0.84% | 181,033 |
| Nov 3, 2025 | 11.80 | 11.89 | 11.78 | 11.85 | 11.77 | 0.08% | 207,367 |
| Oct 31, 2025 | 11.89 | 11.89 | 11.77 | 11.84 | 11.76 | - | 244,534 |
| Oct 30, 2025 | 11.75 | 11.89 | 11.75 | 11.84 | 11.76 | 0.25% | 124,985 |
| Oct 29, 2025 | 11.84 | 11.88 | 11.81 | 11.81 | 11.73 | 0.08% | 107,004 |
| Oct 28, 2025 | 11.78 | 11.82 | 11.78 | 11.80 | 11.72 | 0.34% | 68,572 |
| Oct 27, 2025 | 11.81 | 11.86 | 11.76 | 11.76 | 11.68 | -0.42% | 96,784 |
| Oct 24, 2025 | 11.74 | 11.82 | 11.74 | 11.81 | 11.73 | 0.08% | 91,008 |
| Oct 23, 2025 | 11.76 | 11.82 | 11.75 | 11.80 | 11.64 | 0.08% | 106,223 |
| Oct 22, 2025 | 11.75 | 11.88 | 11.75 | 11.79 | 11.63 | 0.34% | 109,198 |
| Oct 21, 2025 | 11.72 | 11.78 | 11.68 | 11.75 | 11.59 | 0.17% | 118,089 |
| Oct 20, 2025 | 11.68 | 11.74 | 11.67 | 11.73 | 11.57 | 0.60% | 212,739 |
| Oct 17, 2025 | 11.69 | 11.76 | 11.62 | 11.66 | 11.51 | -0.68% | 208,972 |
| Oct 16, 2025 | 11.89 | 11.94 | 11.68 | 11.74 | 11.58 | -1.10% | 173,237 |
| Oct 15, 2025 | 11.89 | 12.00 | 11.86 | 11.87 | 11.71 | -0.34% | 107,725 |
| Oct 14, 2025 | 11.92 | 12.00 | 11.84 | 11.91 | 11.75 | -0.17% | 71,453 |
| Oct 13, 2025 | 11.94 | 11.95 | 11.80 | 11.93 | 11.77 | 0.68% | 241,600 |
| Oct 10, 2025 | 11.98 | 11.98 | 11.81 | 11.85 | 11.69 | -1.00% | 200,577 |
| Oct 9, 2025 | 11.97 | 12.00 | 11.92 | 11.97 | 11.81 | 0.08% | 199,524 |
| Oct 8, 2025 | 11.95 | 12.06 | 11.95 | 11.96 | 11.80 | -0.25% | 223,837 |
| Oct 7, 2025 | 12.02 | 12.12 | 11.95 | 11.99 | 11.83 | 0.08% | 180,874 |
| Oct 6, 2025 | 12.01 | 12.05 | 11.97 | 11.98 | 11.82 | -0.50% | 285,064 |
| Oct 3, 2025 | 12.12 | 12.13 | 12.02 | 12.04 | 11.88 | -0.99% | 147,877 |
| Oct 2, 2025 | 12.12 | 12.24 | 12.12 | 12.16 | 12.00 | 0.08% | 232,944 |
| Oct 1, 2025 | 12.13 | 12.22 | 12.11 | 12.15 | 11.99 | -0.16% | 123,886 |
| Sep 30, 2025 | 12.10 | 12.22 | 12.09 | 12.17 | 12.01 | 0.83% | 127,871 |
| Sep 29, 2025 | 12.15 | 12.17 | 12.01 | 12.07 | 11.91 | -0.66% | 165,423 |
| Sep 26, 2025 | 12.16 | 12.20 | 12.06 | 12.15 | 11.99 | -0.25% | 176,365 |
| Sep 25, 2025 | 12.17 | 12.30 | 12.15 | 12.18 | 12.02 | -0.33% | 153,783 |
| Sep 24, 2025 | 12.21 | 12.26 | 12.21 | 12.22 | 12.06 | -0.16% | 170,223 |
| Sep 23, 2025 | 12.24 | 12.30 | 12.21 | 12.24 | 12.08 | -0.41% | 74,117 |
| Sep 22, 2025 | 12.32 | 12.32 | 12.27 | 12.29 | 12.05 | -0.08% | 86,809 |
| Sep 19, 2025 | 12.36 | 12.38 | 12.30 | 12.30 | 12.06 | -0.40% | 159,762 |
| Sep 18, 2025 | 12.36 | 12.36 | 12.32 | 12.35 | 12.11 | 0.24% | 137,600 |
| Sep 17, 2025 | 12.40 | 12.44 | 12.32 | 12.32 | 12.08 | -0.65% | 148,083 |
| Sep 16, 2025 | 12.47 | 12.47 | 12.37 | 12.40 | 12.16 | -0.40% | 134,762 |
| Sep 15, 2025 | 12.48 | 12.50 | 12.45 | 12.45 | 12.21 | -0.48% | 104,218 |
| Sep 12, 2025 | 12.47 | 12.51 | 12.40 | 12.51 | 12.27 | 0.40% | 127,910 |
| Sep 11, 2025 | 12.52 | 12.53 | 12.45 | 12.46 | 12.22 | -0.48% | 159,007 |
| Sep 10, 2025 | 12.53 | 12.53 | 12.47 | 12.52 | 12.28 | 0.16% | 139,535 |
| Sep 9, 2025 | 12.51 | 12.53 | 12.45 | 12.50 | 12.26 | -0.24% | 99,957 |
| Sep 8, 2025 | 12.58 | 12.59 | 12.46 | 12.53 | 12.29 | -0.08% | 128,361 |
| Sep 5, 2025 | 12.56 | 12.59 | 12.51 | 12.54 | 12.30 | -0.16% | 98,422 |
| Sep 4, 2025 | 12.48 | 12.59 | 12.45 | 12.56 | 12.32 | 0.64% | 93,210 |
| Sep 3, 2025 | 12.54 | 12.54 | 12.47 | 12.48 | 12.24 | -0.24% | 136,508 |
| Sep 2, 2025 | 12.53 | 12.53 | 12.48 | 12.51 | 12.27 | -0.71% | 123,937 |
| Aug 29, 2025 | 12.55 | 12.60 | 12.50 | 12.60 | 12.35 | 0.48% | 215,164 |
| Aug 28, 2025 | 12.53 | 12.55 | 12.48 | 12.54 | 12.30 | 0.32% | 108,341 |
| Aug 27, 2025 | 12.50 | 12.53 | 12.45 | 12.50 | 12.26 | 0.16% | 110,885 |
| Aug 26, 2025 | 12.42 | 12.53 | 12.42 | 12.48 | 12.24 | 0.16% | 145,994 |
| Aug 25, 2025 | 12.43 | 12.49 | 12.43 | 12.46 | 12.22 | 0.40% | 133,835 |
| Aug 22, 2025 | 12.36 | 12.43 | 12.31 | 12.41 | 12.17 | -0.08% | 81,067 |
| Aug 21, 2025 | 12.47 | 12.50 | 12.40 | 12.42 | 12.09 | -0.32% | 139,826 |
| Aug 20, 2025 | 12.50 | 12.53 | 12.45 | 12.46 | 12.13 | -0.32% | 182,581 |
| Aug 19, 2025 | 12.54 | 12.56 | 12.48 | 12.50 | 12.17 | -0.08% | 165,885 |
| Aug 18, 2025 | 12.56 | 12.59 | 12.51 | 12.51 | 12.18 | -0.71% | 126,898 |
| Aug 15, 2025 | 12.48 | 12.61 | 12.44 | 12.60 | 12.27 | 1.29% | 153,402 |
| Aug 14, 2025 | 12.58 | 12.58 | 12.41 | 12.44 | 12.11 | -1.19% | 239,863 |
| Aug 13, 2025 | 12.41 | 12.65 | 12.39 | 12.59 | 12.26 | 1.53% | 770,554 |
| Aug 12, 2025 | 12.42 | 12.44 | 12.40 | 12.40 | 12.07 | - | 96,739 |
| Aug 11, 2025 | 12.43 | 12.43 | 12.37 | 12.40 | 12.07 | -0.08% | 95,629 |
| Aug 8, 2025 | 12.42 | 12.42 | 12.40 | 12.41 | 12.08 | -0.08% | 40,819 |
| Aug 7, 2025 | 12.39 | 12.42 | 12.34 | 12.42 | 12.09 | 0.40% | 87,843 |
| Aug 6, 2025 | 12.38 | 12.44 | 12.30 | 12.37 | 12.04 | 0.16% | 157,302 |
| Aug 5, 2025 | 12.39 | 12.41 | 12.30 | 12.35 | 12.02 | -0.16% | 89,416 |
| Aug 4, 2025 | 12.42 | 12.42 | 12.35 | 12.37 | 12.04 | -0.16% | 71,596 |
| Aug 1, 2025 | 12.40 | 12.44 | 12.36 | 12.39 | 12.06 | -0.16% | 68,664 |
| Jul 31, 2025 | 12.47 | 12.47 | 12.36 | 12.41 | 12.08 | -0.08% | 125,503 |
| Jul 30, 2025 | 12.42 | 12.42 | 12.31 | 12.42 | 12.09 | 0.46% | 141,096 |
| Jul 29, 2025 | 12.49 | 12.49 | 12.34 | 12.36 | 12.04 | -0.94% | 134,834 |
| Jul 28, 2025 | 12.44 | 12.48 | 12.43 | 12.48 | 12.15 | 0.24% | 104,160 |
| Jul 25, 2025 | 12.39 | 12.48 | 12.36 | 12.45 | 12.12 | 0.73% | 128,596 |
| Jul 24, 2025 | 12.35 | 12.39 | 12.33 | 12.36 | 12.03 | -0.56% | 117,942 |
| Jul 23, 2025 | 12.43 | 12.48 | 12.42 | 12.43 | 12.01 | -0.16% | 110,560 |
| Jul 22, 2025 | 12.47 | 12.48 | 12.42 | 12.45 | 12.03 | -0.08% | 116,334 |
| Jul 21, 2025 | 12.48 | 12.48 | 12.37 | 12.46 | 12.04 | 0.08% | 137,954 |
| Jul 18, 2025 | 12.41 | 12.45 | 12.36 | 12.45 | 12.03 | 0.65% | 135,896 |
| Jul 17, 2025 | 12.37 | 12.44 | 12.36 | 12.37 | 11.96 | -0.16% | 192,135 |