Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
28.31
+0.05 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
28.35
+0.04 (0.14%)
After-hours: Dec 5, 2025, 7:19 PM EST
BXSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.19 | 28.58 | 28.11 | 28.31 | 28.31 | 0.18% | 1,473,185 |
| Dec 4, 2025 | 28.10 | 28.30 | 28.03 | 28.26 | 28.26 | 0.61% | 1,491,913 |
| Dec 3, 2025 | 27.55 | 28.09 | 27.55 | 28.09 | 28.09 | 2.37% | 1,372,205 |
| Dec 2, 2025 | 27.85 | 27.85 | 27.19 | 27.44 | 27.44 | -0.62% | 1,777,286 |
| Dec 1, 2025 | 27.50 | 27.82 | 27.49 | 27.61 | 27.61 | 0.07% | 1,318,057 |
| Nov 28, 2025 | 27.70 | 27.82 | 27.52 | 27.59 | 27.59 | 0.36% | 711,741 |
| Nov 26, 2025 | 27.36 | 27.69 | 27.29 | 27.49 | 27.49 | 0.92% | 1,450,051 |
| Nov 25, 2025 | 26.90 | 27.35 | 26.84 | 27.24 | 27.24 | 1.38% | 1,517,069 |
| Nov 24, 2025 | 26.58 | 26.88 | 26.41 | 26.87 | 26.87 | 1.21% | 1,313,006 |
| Nov 21, 2025 | 26.05 | 26.72 | 25.99 | 26.55 | 26.55 | 1.53% | 1,439,850 |
| Nov 20, 2025 | 26.44 | 26.72 | 25.81 | 26.15 | 26.15 | -0.61% | 2,566,360 |
| Nov 19, 2025 | 26.20 | 26.68 | 26.14 | 26.31 | 26.31 | 0.08% | 1,315,306 |
| Nov 18, 2025 | 26.03 | 26.40 | 25.81 | 26.29 | 26.29 | 0.31% | 1,458,083 |
| Nov 17, 2025 | 26.55 | 26.69 | 26.21 | 26.21 | 26.21 | -1.69% | 1,822,836 |
| Nov 14, 2025 | 26.58 | 26.74 | 26.36 | 26.66 | 26.66 | 0.15% | 1,326,401 |
| Nov 13, 2025 | 26.59 | 26.86 | 26.42 | 26.62 | 26.62 | -0.56% | 1,749,748 |
| Nov 12, 2025 | 26.72 | 26.92 | 26.62 | 26.77 | 26.77 | 0.45% | 1,476,718 |
| Nov 11, 2025 | 26.51 | 26.77 | 26.35 | 26.65 | 26.65 | 0.19% | 1,491,680 |
| Nov 10, 2025 | 26.77 | 27.06 | 26.41 | 26.60 | 26.60 | 0.42% | 1,862,232 |
| Nov 7, 2025 | 25.88 | 26.54 | 25.82 | 26.49 | 26.49 | 2.04% | 1,927,557 |
| Nov 6, 2025 | 26.19 | 26.56 | 25.95 | 25.96 | 25.96 | -0.69% | 1,583,910 |
| Nov 5, 2025 | 26.22 | 26.33 | 25.85 | 26.14 | 26.14 | -0.31% | 1,363,928 |
| Nov 4, 2025 | 26.25 | 26.40 | 26.04 | 26.22 | 26.22 | -0.76% | 1,455,114 |
| Nov 3, 2025 | 26.40 | 26.49 | 26.00 | 26.42 | 26.42 | -0.08% | 1,234,075 |
| Oct 31, 2025 | 26.40 | 26.54 | 26.14 | 26.44 | 26.44 | 0.19% | 1,481,349 |
| Oct 30, 2025 | 26.95 | 27.00 | 26.17 | 26.39 | 26.39 | -2.37% | 2,070,830 |
| Oct 29, 2025 | 27.10 | 27.37 | 26.94 | 27.03 | 27.03 | -0.48% | 1,709,545 |
| Oct 28, 2025 | 27.00 | 27.32 | 26.96 | 27.16 | 27.16 | 0.56% | 1,684,360 |
| Oct 27, 2025 | 26.90 | 27.10 | 26.70 | 27.01 | 27.01 | 0.78% | 1,610,773 |
| Oct 24, 2025 | 26.74 | 27.25 | 26.69 | 26.80 | 26.80 | 0.83% | 2,436,407 |
| Oct 23, 2025 | 26.47 | 26.88 | 26.44 | 26.58 | 26.58 | 0.68% | 2,160,295 |
| Oct 22, 2025 | 26.44 | 26.69 | 26.20 | 26.40 | 26.40 | -0.15% | 1,823,316 |
| Oct 21, 2025 | 26.00 | 26.60 | 25.96 | 26.44 | 26.44 | 1.89% | 2,086,564 |
| Oct 20, 2025 | 26.07 | 26.08 | 25.65 | 25.95 | 25.95 | -0.04% | 2,036,941 |
| Oct 17, 2025 | 25.90 | 26.08 | 25.70 | 25.96 | 25.96 | -0.04% | 3,007,947 |
| Oct 16, 2025 | 26.54 | 26.55 | 25.82 | 25.97 | 25.97 | -1.85% | 2,311,446 |
| Oct 15, 2025 | 26.51 | 26.77 | 26.35 | 26.46 | 26.46 | 0.19% | 2,486,853 |
| Oct 14, 2025 | 25.79 | 26.48 | 25.70 | 26.41 | 26.41 | 1.62% | 3,076,855 |
| Oct 13, 2025 | 25.25 | 25.99 | 25.20 | 25.99 | 25.99 | 3.88% | 3,504,373 |
| Oct 10, 2025 | 25.31 | 25.40 | 24.85 | 25.02 | 25.02 | -1.07% | 3,838,540 |
| Oct 9, 2025 | 25.94 | 25.97 | 25.20 | 25.29 | 25.29 | -2.47% | 3,320,771 |
| Oct 8, 2025 | 25.85 | 26.24 | 25.80 | 25.93 | 25.93 | 0.70% | 2,457,828 |
| Oct 7, 2025 | 26.15 | 26.23 | 25.63 | 25.75 | 25.75 | -1.11% | 2,610,949 |
| Oct 6, 2025 | 26.49 | 26.79 | 25.98 | 26.04 | 26.04 | -1.36% | 2,418,969 |
| Oct 3, 2025 | 26.75 | 26.78 | 26.39 | 26.40 | 26.40 | -0.68% | 2,306,866 |
| Oct 2, 2025 | 26.03 | 26.60 | 25.90 | 26.58 | 26.58 | 2.23% | 2,345,765 |
| Oct 1, 2025 | 25.92 | 26.07 | 25.73 | 26.00 | 26.00 | -0.27% | 4,459,199 |
| Sep 30, 2025 | 26.08 | 26.36 | 25.78 | 26.07 | 26.07 | -2.80% | 3,072,759 |
| Sep 29, 2025 | 27.10 | 27.19 | 26.63 | 26.82 | 26.05 | -0.63% | 2,698,926 |
| Sep 26, 2025 | 27.48 | 27.66 | 26.98 | 26.99 | 26.22 | -1.17% | 2,333,785 |
| Sep 25, 2025 | 27.25 | 27.63 | 27.12 | 27.31 | 26.53 | 0.89% | 3,017,349 |
| Sep 24, 2025 | 27.30 | 27.36 | 26.88 | 27.07 | 26.29 | -0.77% | 2,540,731 |
| Sep 23, 2025 | 27.21 | 27.50 | 27.11 | 27.28 | 26.50 | - | 2,102,261 |
| Sep 22, 2025 | 27.75 | 27.86 | 27.26 | 27.28 | 26.50 | -1.55% | 2,452,691 |
| Sep 19, 2025 | 28.22 | 28.27 | 27.63 | 27.71 | 26.91 | -1.32% | 6,902,142 |
| Sep 18, 2025 | 27.62 | 28.12 | 27.42 | 28.08 | 27.27 | 1.96% | 2,511,465 |
| Sep 17, 2025 | 27.57 | 27.90 | 27.48 | 27.54 | 26.75 | - | 2,197,445 |
| Sep 16, 2025 | 27.66 | 27.82 | 27.46 | 27.54 | 26.75 | -0.79% | 2,542,936 |
| Sep 15, 2025 | 28.38 | 28.45 | 27.69 | 27.76 | 26.96 | -2.90% | 3,547,532 |
| Sep 12, 2025 | 28.76 | 28.82 | 28.50 | 28.59 | 27.77 | -0.69% | 1,654,630 |
| Sep 11, 2025 | 28.66 | 28.85 | 28.38 | 28.79 | 27.96 | 0.07% | 2,161,202 |
| Sep 10, 2025 | 28.90 | 29.00 | 28.51 | 28.77 | 27.94 | -0.76% | 1,627,407 |
| Sep 9, 2025 | 29.20 | 29.25 | 28.98 | 28.99 | 28.16 | -0.58% | 1,570,820 |
| Sep 8, 2025 | 29.30 | 29.32 | 28.93 | 29.16 | 28.32 | -0.38% | 1,578,588 |
| Sep 5, 2025 | 29.50 | 29.57 | 29.13 | 29.27 | 28.43 | -0.78% | 1,128,336 |
| Sep 4, 2025 | 29.41 | 29.51 | 29.20 | 29.50 | 28.65 | 0.34% | 914,900 |
| Sep 3, 2025 | 29.59 | 29.68 | 29.28 | 29.40 | 28.56 | -0.64% | 1,132,959 |
| Sep 2, 2025 | 29.82 | 29.93 | 29.36 | 29.59 | 28.74 | -1.27% | 1,128,392 |
| Aug 29, 2025 | 29.73 | 29.97 | 29.73 | 29.97 | 29.11 | 0.57% | 845,290 |
| Aug 28, 2025 | 29.80 | 29.88 | 29.66 | 29.80 | 28.94 | -0.13% | 740,896 |
| Aug 27, 2025 | 30.03 | 30.20 | 29.84 | 29.84 | 28.98 | -0.63% | 770,300 |
| Aug 26, 2025 | 29.60 | 30.11 | 29.47 | 30.03 | 29.17 | 1.49% | 1,451,166 |
| Aug 25, 2025 | 29.90 | 29.98 | 29.54 | 29.59 | 28.74 | -1.30% | 1,240,108 |
| Aug 22, 2025 | 29.90 | 30.14 | 29.76 | 29.98 | 29.12 | 0.37% | 1,241,988 |
| Aug 21, 2025 | 29.95 | 30.09 | 29.82 | 29.87 | 29.01 | -0.27% | 864,339 |
| Aug 20, 2025 | 30.10 | 30.20 | 29.81 | 29.95 | 29.09 | -0.43% | 969,980 |
| Aug 19, 2025 | 30.20 | 30.36 | 29.92 | 30.08 | 29.22 | 0.60% | 1,003,549 |
| Aug 18, 2025 | 29.85 | 30.05 | 29.57 | 29.90 | 29.04 | 0.34% | 1,036,815 |
| Aug 15, 2025 | 29.99 | 30.11 | 29.70 | 29.80 | 28.94 | -0.50% | 1,562,443 |
| Aug 14, 2025 | 30.10 | 30.15 | 29.90 | 29.95 | 29.09 | -0.70% | 756,340 |
| Aug 13, 2025 | 30.20 | 30.23 | 29.85 | 30.16 | 29.29 | 0.10% | 1,268,477 |
| Aug 12, 2025 | 30.44 | 30.54 | 29.94 | 30.13 | 29.26 | -0.69% | 1,592,499 |
| Aug 11, 2025 | 30.66 | 30.69 | 30.24 | 30.34 | 29.47 | -0.65% | 883,713 |
| Aug 8, 2025 | 30.13 | 30.60 | 30.13 | 30.54 | 29.66 | 1.39% | 805,526 |
| Aug 7, 2025 | 30.31 | 30.35 | 29.99 | 30.12 | 29.26 | -0.23% | 931,393 |
| Aug 6, 2025 | 30.94 | 30.94 | 30.15 | 30.19 | 29.32 | -3.11% | 1,755,286 |
| Aug 5, 2025 | 31.12 | 31.24 | 30.70 | 31.16 | 30.27 | 0.32% | 694,842 |
| Aug 4, 2025 | 31.25 | 31.41 | 31.05 | 31.06 | 30.17 | -0.42% | 751,500 |
| Aug 1, 2025 | 31.34 | 31.42 | 30.97 | 31.19 | 30.29 | -1.14% | 1,311,545 |
| Jul 31, 2025 | 31.65 | 31.87 | 31.48 | 31.55 | 30.64 | -0.75% | 645,752 |
| Jul 30, 2025 | 32.00 | 32.20 | 31.61 | 31.79 | 30.88 | -0.50% | 571,927 |
| Jul 29, 2025 | 31.94 | 32.01 | 31.44 | 31.95 | 31.03 | -0.06% | 593,490 |
| Jul 28, 2025 | 32.51 | 32.51 | 31.92 | 31.97 | 31.05 | -1.48% | 746,271 |
| Jul 25, 2025 | 32.55 | 32.67 | 32.28 | 32.45 | 31.52 | 0.03% | 844,612 |
| Jul 24, 2025 | 32.66 | 32.81 | 32.42 | 32.44 | 31.51 | -0.34% | 1,119,481 |
| Jul 23, 2025 | 32.28 | 32.56 | 32.26 | 32.55 | 31.62 | 1.02% | 721,318 |
| Jul 22, 2025 | 31.93 | 32.27 | 31.87 | 32.22 | 31.29 | 0.81% | 674,805 |
| Jul 21, 2025 | 32.50 | 32.59 | 31.93 | 31.96 | 31.04 | -1.30% | 1,124,122 |
| Jul 18, 2025 | 32.55 | 32.70 | 32.26 | 32.38 | 31.45 | -0.22% | 848,237 |
| Jul 17, 2025 | 32.35 | 32.61 | 32.25 | 32.45 | 31.52 | 0.06% | 848,999 |