Skip to main content
Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
23.88
-0.55 (-2.25%)
At close: Feb 27, 2026, 4:00 PM EST
23.95
+0.07 (0.29%)
After-hours: Feb 27, 2026, 7:55 PM EST

BXSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.1524.1623.6623.9023.90-2.19%2,338,944
Feb 26, 202624.5024.5723.9924.4324.43-0.89%2,840,115
Feb 25, 202624.2324.6623.8724.6524.653.40%3,273,836
Feb 24, 202623.5724.1123.5623.8423.841.15%2,660,998
Feb 23, 202623.6423.9723.3123.5723.57-0.59%3,389,022
Feb 20, 202623.8324.0023.4223.7123.71-0.84%3,409,013
Feb 19, 202624.4024.5123.6923.9123.91-2.53%3,694,871
Feb 18, 202624.3024.6124.0324.5324.531.24%1,720,030
Feb 17, 202624.5824.8224.0524.2324.23-1.58%3,302,333
Feb 13, 202624.9125.0724.5424.6224.62-1.99%2,442,986
Feb 12, 202625.3125.6424.9725.1225.12-0.63%1,837,289
Feb 11, 202625.7025.7525.1325.2825.28-1.52%1,700,101
Feb 10, 202625.2425.7725.1625.6725.671.87%1,837,959
Feb 9, 202624.8725.2724.6525.2025.201.25%2,924,016
Feb 6, 202624.6124.9924.4924.8924.891.43%2,383,227
Feb 5, 202624.8724.8724.2324.5424.54-1.52%3,518,489
Feb 4, 202624.4924.9324.2324.9224.921.76%3,944,875
Feb 3, 202625.1625.1624.1724.4924.49-2.43%4,009,485
Feb 2, 202625.5025.5124.6525.1025.10-2.18%4,285,172
Jan 30, 202625.9025.9825.5825.6625.66-1.08%1,693,858
Jan 29, 202626.1226.2825.8225.9425.94-0.38%1,451,757
Jan 28, 202626.2626.5026.0226.0426.04-0.84%1,260,531
Jan 27, 202625.9426.4625.8726.2626.260.88%2,182,147
Jan 26, 202626.0726.1825.8026.0326.03-0.31%2,476,440
Jan 23, 202626.6026.7326.0026.1126.11-2.17%2,664,753
Jan 22, 202626.5026.9426.5026.6926.690.87%1,935,245
Jan 21, 202626.1026.5726.1026.4626.461.46%1,493,016
Jan 20, 202626.2726.2725.9026.0826.08-1.62%1,598,955
Jan 16, 202626.2826.6526.0326.5126.510.53%2,007,908
Jan 15, 202626.2926.4426.0026.3726.370.65%1,411,801
Jan 14, 202625.8626.2125.5626.2026.201.55%1,795,997
Jan 13, 202626.1526.2225.6225.8025.80-1.04%1,844,055
Jan 12, 202626.2226.3226.0226.0726.07-0.80%1,135,564
Jan 9, 202626.4826.5826.1026.2826.28-0.27%1,292,846
Jan 8, 202625.5426.5125.5226.3526.353.09%1,991,084
Jan 7, 202626.3226.4625.4225.5625.56-3.80%3,368,455
Jan 6, 202626.9827.0426.3526.5726.57-1.52%1,469,421
Jan 5, 202626.8527.0726.5926.9826.981.50%1,900,991
Jan 2, 202626.3926.7226.0526.5826.580.95%1,789,945
Dec 31, 202526.3826.6026.1826.3326.33-3.20%2,965,524
Dec 30, 202527.1227.3327.1127.2026.430.29%1,716,349
Dec 29, 202527.1027.4927.0927.1226.35-0.44%2,040,670
Dec 26, 202527.0027.2827.0027.2426.470.59%1,209,589
Dec 24, 202526.8927.0926.8227.0826.310.59%742,633
Dec 23, 202527.1327.2326.8526.9226.16-0.70%1,621,781
Dec 22, 202527.4027.4827.0127.1126.34-0.95%1,938,926
Dec 19, 202527.4127.6127.2027.3726.60-0.51%8,077,863
Dec 18, 202527.6627.9327.4227.5126.73-0.83%2,126,855
Dec 17, 202527.8528.1227.7027.7426.95-0.36%1,931,585
Dec 16, 202528.1128.3027.7427.8427.05-0.96%2,050,815
Dec 15, 202528.5028.5927.9628.1127.31-0.21%1,849,714
Dec 12, 202528.1928.4128.0928.1727.370.32%993,249
Dec 11, 202528.3828.5328.0328.0827.29-0.92%1,180,501
Dec 10, 202528.4328.5728.3228.3427.54-0.18%1,495,543
Dec 9, 202528.2928.4528.1528.3927.590.42%1,334,683
Dec 8, 202528.3528.4828.2328.2727.47-0.14%1,091,507
Dec 5, 202528.1928.5828.1128.3127.510.18%1,480,286
Dec 4, 202528.1028.3028.0328.2627.460.61%1,518,854
Dec 3, 202527.5528.0927.5528.0927.292.37%1,374,579
Dec 2, 202527.8527.8527.1927.4426.66-0.62%1,782,229
Dec 1, 202527.5027.8227.4927.6126.830.07%1,363,732
Nov 28, 202527.7027.8227.5227.5926.810.36%712,182
Nov 26, 202527.3627.6927.2927.4926.710.92%1,453,074
Nov 25, 202526.9027.3526.8427.2426.471.38%1,517,115
Nov 24, 202526.5826.8826.4126.8726.111.21%1,314,063
Nov 21, 202526.0526.7225.9926.5525.801.53%1,440,461
Nov 20, 202526.4426.7225.8126.1525.41-0.61%2,567,560
Nov 19, 202526.2026.6826.1426.3125.570.08%1,315,306
Nov 18, 202526.0326.4025.8126.2925.550.31%1,458,083
Nov 17, 202526.5526.6926.2126.2125.47-1.69%1,822,836
Nov 14, 202526.5826.7426.3626.6625.910.15%1,326,401
Nov 13, 202526.5926.8626.4226.6225.87-0.56%1,749,748
Nov 12, 202526.7226.9226.6226.7726.010.45%1,476,718
Nov 11, 202526.5126.7726.3526.6525.900.19%1,491,680
Nov 10, 202526.7727.0626.4126.6025.850.42%1,862,232
Nov 7, 202525.8826.5425.8226.4925.742.04%1,927,557
Nov 6, 202526.1926.5625.9525.9625.23-0.69%1,583,910
Nov 5, 202526.2226.3325.8526.1425.40-0.31%1,363,928
Nov 4, 202526.2526.4026.0426.2225.48-0.76%1,455,114
Nov 3, 202526.4026.4926.0026.4225.67-0.08%1,234,075
Oct 31, 202526.4026.5426.1426.4425.690.19%1,481,349
Oct 30, 202526.9527.0026.1726.3925.64-2.37%2,070,830
Oct 29, 202527.1027.3726.9427.0326.26-0.48%1,709,545
Oct 28, 202527.0027.3226.9627.1626.390.56%1,684,360
Oct 27, 202526.9027.1026.7027.0126.250.78%1,610,773
Oct 24, 202526.7427.2526.6926.8026.040.83%2,436,407
Oct 23, 202526.4726.8826.4426.5825.830.68%2,160,295
Oct 22, 202526.4426.6926.2026.4025.65-0.15%1,823,316
Oct 21, 202526.0026.6025.9626.4425.691.89%2,086,564
Oct 20, 202526.0726.0825.6525.9525.22-0.04%2,036,941
Oct 17, 202525.9026.0825.7025.9625.23-0.04%3,007,947
Oct 16, 202526.5426.5525.8225.9725.23-1.85%2,311,446
Oct 15, 202526.5126.7726.3526.4625.710.19%2,486,853
Oct 14, 202525.7926.4825.7026.4125.661.62%3,076,855
Oct 13, 202525.2525.9925.2025.9925.253.88%3,504,373
Oct 10, 202525.3125.4024.8525.0224.31-1.07%3,838,540
Oct 9, 202525.9425.9725.2025.2924.57-2.47%3,320,771
Oct 8, 202525.8526.2425.8025.9325.200.70%2,457,828
Oct 7, 202526.1526.2325.6325.7525.02-1.11%2,610,949
Oct 6, 202526.4926.7925.9826.0425.30-1.36%2,418,969