Blackstone Long-Short Credit Income Fund (BGX)
NYSE: BGX · Real-Time Price · USD
11.88
+0.01 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
BGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.82 | 11.88 | 11.77 | 11.88 | 11.88 | 0.08% | 61,710 |
| Dec 4, 2025 | 11.83 | 11.87 | 11.79 | 11.87 | 11.87 | 0.68% | 68,203 |
| Dec 3, 2025 | 11.73 | 11.85 | 11.73 | 11.79 | 11.79 | -0.17% | 75,602 |
| Dec 2, 2025 | 11.80 | 11.86 | 11.76 | 11.81 | 11.81 | -0.34% | 81,849 |
| Dec 1, 2025 | 11.90 | 11.90 | 11.78 | 11.85 | 11.85 | -0.42% | 127,030 |
| Nov 28, 2025 | 11.92 | 11.98 | 11.86 | 11.90 | 11.90 | - | 44,937 |
| Nov 26, 2025 | 11.83 | 11.91 | 11.81 | 11.90 | 11.90 | 0.76% | 81,692 |
| Nov 25, 2025 | 11.68 | 11.88 | 11.68 | 11.81 | 11.81 | 1.37% | 66,992 |
| Nov 24, 2025 | 11.62 | 11.67 | 11.52 | 11.65 | 11.65 | 0.26% | 48,761 |
| Nov 21, 2025 | 11.55 | 11.63 | 11.52 | 11.62 | 11.62 | 0.61% | 80,751 |
| Nov 20, 2025 | 11.67 | 11.71 | 11.55 | 11.55 | 11.55 | -1.62% | 91,981 |
| Nov 19, 2025 | 11.73 | 11.79 | 11.65 | 11.74 | 11.66 | 0.43% | 115,751 |
| Nov 18, 2025 | 11.70 | 11.80 | 11.69 | 11.69 | 11.61 | -0.76% | 120,846 |
| Nov 17, 2025 | 11.77 | 11.85 | 11.74 | 11.78 | 11.70 | -0.25% | 96,962 |
| Nov 14, 2025 | 11.80 | 11.89 | 11.78 | 11.81 | 11.73 | - | 35,682 |
| Nov 13, 2025 | 11.81 | 11.91 | 11.81 | 11.81 | 11.73 | -0.34% | 71,914 |
| Nov 12, 2025 | 11.86 | 11.90 | 11.83 | 11.85 | 11.77 | 0.25% | 83,532 |
| Nov 11, 2025 | 11.82 | 11.84 | 11.80 | 11.82 | 11.74 | 0.25% | 63,834 |
| Nov 10, 2025 | 11.79 | 11.83 | 11.74 | 11.79 | 11.71 | 0.26% | 81,030 |
| Nov 7, 2025 | 11.79 | 11.80 | 11.71 | 11.76 | 11.68 | - | 97,749 |
| Nov 6, 2025 | 11.83 | 11.83 | 11.74 | 11.76 | 11.68 | -0.08% | 47,127 |
| Nov 5, 2025 | 11.76 | 11.83 | 11.70 | 11.77 | 11.69 | -0.25% | 51,840 |
| Nov 4, 2025 | 11.74 | 11.84 | 11.71 | 11.80 | 11.72 | 0.60% | 73,642 |
| Nov 3, 2025 | 11.80 | 11.83 | 11.72 | 11.73 | 11.65 | -0.51% | 63,016 |
| Oct 31, 2025 | 11.80 | 11.85 | 11.71 | 11.79 | 11.71 | 0.34% | 62,673 |
| Oct 30, 2025 | 11.69 | 11.86 | 11.69 | 11.75 | 11.67 | -0.17% | 68,081 |
| Oct 29, 2025 | 11.84 | 11.84 | 11.73 | 11.77 | 11.69 | -0.25% | 108,184 |
| Oct 28, 2025 | 11.81 | 11.87 | 11.78 | 11.80 | 11.72 | 0.34% | 54,644 |
| Oct 27, 2025 | 11.84 | 11.85 | 11.74 | 11.76 | 11.68 | -0.68% | 76,282 |
| Oct 24, 2025 | 11.78 | 11.86 | 11.78 | 11.84 | 11.76 | -0.17% | 48,978 |
| Oct 23, 2025 | 11.77 | 11.87 | 11.77 | 11.86 | 11.70 | 0.51% | 55,448 |
| Oct 22, 2025 | 11.75 | 11.81 | 11.70 | 11.80 | 11.64 | 0.77% | 60,988 |
| Oct 21, 2025 | 11.64 | 11.72 | 11.62 | 11.71 | 11.55 | 0.95% | 44,856 |
| Oct 20, 2025 | 11.61 | 11.63 | 11.58 | 11.60 | 11.44 | -0.09% | 83,062 |
| Oct 17, 2025 | 11.67 | 11.67 | 11.57 | 11.61 | 11.45 | -0.43% | 50,602 |
| Oct 16, 2025 | 11.78 | 11.80 | 11.65 | 11.66 | 11.50 | -0.93% | 101,299 |
| Oct 15, 2025 | 11.76 | 11.87 | 11.75 | 11.77 | 11.61 | -0.17% | 53,193 |
| Oct 14, 2025 | 11.82 | 11.87 | 11.70 | 11.79 | 11.63 | -0.34% | 75,107 |
| Oct 13, 2025 | 11.84 | 11.88 | 11.74 | 11.83 | 11.67 | 0.94% | 56,937 |
| Oct 10, 2025 | 11.91 | 11.95 | 11.72 | 11.72 | 11.56 | -1.92% | 101,647 |
| Oct 9, 2025 | 11.97 | 12.01 | 11.86 | 11.95 | 11.79 | -0.50% | 232,991 |
| Oct 8, 2025 | 12.04 | 12.04 | 11.95 | 12.01 | 11.85 | 0.59% | 110,837 |
| Oct 7, 2025 | 11.93 | 11.96 | 11.89 | 11.94 | 11.78 | 0.67% | 101,275 |
| Oct 6, 2025 | 11.91 | 11.91 | 11.78 | 11.86 | 11.70 | -0.08% | 119,952 |
| Oct 3, 2025 | 11.90 | 11.95 | 11.84 | 11.87 | 11.71 | -0.08% | 113,111 |
| Oct 2, 2025 | 11.83 | 11.92 | 11.83 | 11.88 | 11.72 | -0.08% | 121,557 |
| Oct 1, 2025 | 11.95 | 11.98 | 11.88 | 11.89 | 11.73 | -0.92% | 132,185 |
| Sep 30, 2025 | 11.94 | 12.02 | 11.93 | 12.00 | 11.84 | 0.17% | 85,095 |
| Sep 29, 2025 | 11.95 | 12.05 | 11.95 | 11.98 | 11.82 | -0.08% | 88,604 |
| Sep 26, 2025 | 12.11 | 12.19 | 11.99 | 11.99 | 11.83 | -1.32% | 88,875 |
| Sep 25, 2025 | 12.19 | 12.24 | 12.12 | 12.15 | 11.98 | -0.33% | 55,628 |
| Sep 24, 2025 | 12.20 | 12.22 | 12.16 | 12.19 | 12.02 | -0.41% | 74,164 |
| Sep 23, 2025 | 12.21 | 12.29 | 12.16 | 12.24 | 12.07 | -0.57% | 99,427 |
| Sep 22, 2025 | 12.38 | 12.38 | 12.26 | 12.31 | 12.06 | -0.36% | 47,599 |
| Sep 19, 2025 | 12.36 | 12.40 | 12.26 | 12.36 | 12.11 | -0.04% | 30,911 |
| Sep 18, 2025 | 12.37 | 12.39 | 12.34 | 12.36 | 12.11 | -0.24% | 56,587 |
| Sep 17, 2025 | 12.45 | 12.45 | 12.33 | 12.39 | 12.14 | - | 72,022 |
| Sep 16, 2025 | 12.45 | 12.45 | 12.37 | 12.39 | 12.14 | -0.56% | 35,412 |
| Sep 15, 2025 | 12.45 | 12.60 | 12.39 | 12.46 | 12.21 | - | 162,872 |
| Sep 12, 2025 | 12.55 | 12.55 | 12.44 | 12.46 | 12.21 | -0.48% | 59,373 |
| Sep 11, 2025 | 12.49 | 12.55 | 12.45 | 12.52 | 12.27 | 0.24% | 142,316 |
| Sep 10, 2025 | 12.48 | 12.54 | 12.43 | 12.49 | 12.24 | 0.40% | 152,009 |
| Sep 9, 2025 | 12.50 | 12.50 | 12.42 | 12.44 | 12.19 | -0.48% | 66,007 |
| Sep 8, 2025 | 12.59 | 12.60 | 12.45 | 12.50 | 12.25 | -0.56% | 135,785 |
| Sep 5, 2025 | 12.54 | 12.60 | 12.44 | 12.57 | 12.32 | 0.60% | 130,788 |
| Sep 4, 2025 | 12.50 | 12.52 | 12.41 | 12.50 | 12.24 | 0.04% | 65,883 |
| Sep 3, 2025 | 12.50 | 12.52 | 12.45 | 12.49 | 12.24 | -0.08% | 42,955 |
| Sep 2, 2025 | 12.49 | 12.53 | 12.47 | 12.50 | 12.25 | - | 39,694 |
| Aug 29, 2025 | 12.47 | 12.54 | 12.38 | 12.50 | 12.25 | -0.32% | 235,341 |
| Aug 28, 2025 | 12.55 | 12.55 | 12.44 | 12.54 | 12.29 | 0.24% | 61,820 |
| Aug 27, 2025 | 12.51 | 12.54 | 12.44 | 12.51 | 12.26 | 0.08% | 75,374 |
| Aug 26, 2025 | 12.41 | 12.51 | 12.41 | 12.50 | 12.25 | 0.81% | 69,304 |
| Aug 25, 2025 | 12.38 | 12.41 | 12.34 | 12.40 | 12.15 | 0.49% | 40,365 |
| Aug 22, 2025 | 12.39 | 12.39 | 12.30 | 12.34 | 12.09 | -0.56% | 89,732 |
| Aug 21, 2025 | 12.44 | 12.45 | 12.38 | 12.41 | 12.08 | -0.24% | 32,869 |
| Aug 20, 2025 | 12.46 | 12.46 | 12.35 | 12.44 | 12.11 | 0.08% | 120,748 |
| Aug 19, 2025 | 12.44 | 12.47 | 12.43 | 12.43 | 12.10 | 0.16% | 58,236 |
| Aug 18, 2025 | 12.47 | 12.49 | 12.41 | 12.41 | 12.08 | -0.32% | 38,878 |
| Aug 15, 2025 | 12.47 | 12.51 | 12.43 | 12.45 | 12.12 | 0.24% | 37,923 |
| Aug 14, 2025 | 12.43 | 12.48 | 12.41 | 12.42 | 12.09 | -0.08% | 56,319 |
| Aug 13, 2025 | 12.48 | 12.53 | 12.40 | 12.43 | 12.10 | -0.08% | 54,001 |
| Aug 12, 2025 | 12.47 | 12.49 | 12.35 | 12.44 | 12.11 | - | 57,984 |
| Aug 11, 2025 | 12.44 | 12.49 | 12.41 | 12.44 | 12.11 | -0.32% | 45,661 |
| Aug 8, 2025 | 12.43 | 12.52 | 12.40 | 12.48 | 12.15 | 0.08% | 52,360 |
| Aug 7, 2025 | 12.51 | 12.52 | 12.39 | 12.47 | 12.14 | - | 64,330 |
| Aug 6, 2025 | 12.44 | 12.52 | 12.42 | 12.47 | 12.14 | - | 78,348 |
| Aug 5, 2025 | 12.50 | 12.54 | 12.39 | 12.47 | 12.14 | 0.08% | 45,549 |
| Aug 4, 2025 | 12.52 | 12.65 | 12.43 | 12.46 | 12.13 | -0.56% | 50,297 |
| Aug 1, 2025 | 12.52 | 12.59 | 12.42 | 12.53 | 12.19 | -0.32% | 103,108 |
| Jul 31, 2025 | 12.56 | 12.63 | 12.50 | 12.57 | 12.23 | -0.24% | 63,842 |
| Jul 30, 2025 | 12.48 | 12.61 | 12.47 | 12.60 | 12.26 | 0.80% | 60,076 |
| Jul 29, 2025 | 12.48 | 12.55 | 12.46 | 12.50 | 12.16 | 0.40% | 67,935 |
| Jul 28, 2025 | 12.40 | 12.57 | 12.40 | 12.45 | 12.12 | 0.08% | 82,539 |
| Jul 25, 2025 | 12.45 | 12.45 | 12.39 | 12.44 | 12.11 | 0.24% | 58,014 |
| Jul 24, 2025 | 12.50 | 12.53 | 12.39 | 12.41 | 12.08 | -1.27% | 67,078 |
| Jul 23, 2025 | 12.59 | 12.60 | 12.53 | 12.57 | 12.15 | - | 108,227 |
| Jul 22, 2025 | 12.58 | 12.63 | 12.53 | 12.57 | 12.15 | 0.08% | 50,784 |
| Jul 21, 2025 | 12.60 | 12.60 | 12.51 | 12.56 | 12.14 | -0.24% | 48,638 |
| Jul 18, 2025 | 12.58 | 12.60 | 12.55 | 12.59 | 12.17 | 0.08% | 41,395 |
| Jul 17, 2025 | 12.52 | 12.60 | 12.50 | 12.58 | 12.16 | 0.16% | 99,759 |