Skip to main content
Blackstone Secured Lending Fund (BXSL)
NYSE: BXSL · Real-Time Price · USD
23.95
+0.17 (0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
23.88
-0.07 (-0.29%)
Pre-market: Apr 29, 2026, 4:21 AM EDT

BXSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8524.0223.5823.9523.950.71%2,075,370
Apr 27, 202623.4723.8523.4123.7823.781.62%2,325,606
Apr 24, 202623.7323.9923.3323.4023.40-1.35%3,612,739
Apr 23, 202623.9524.1623.6223.7223.72-1.78%3,768,378
Apr 22, 202624.3424.7324.0224.1524.15-0.08%3,322,064
Apr 21, 202625.0125.0324.1124.1724.17-2.30%2,643,700
Apr 20, 202624.6524.8224.5924.7424.740.28%1,893,224
Apr 17, 202624.6524.9924.5124.6724.670.53%2,630,261
Apr 16, 202624.8024.8324.4024.5424.54-0.93%2,660,757
Apr 15, 202624.2024.8724.2024.7724.772.61%3,068,041
Apr 14, 202623.7724.2223.7724.1424.142.12%2,113,085
Apr 13, 202623.0823.6923.0323.6423.642.20%2,405,815
Apr 10, 202623.1023.3222.9823.1323.130.65%1,800,525
Apr 9, 202622.8923.0122.4722.9822.98-0.56%4,395,040
Apr 8, 202624.2124.2723.0523.1123.11-2.49%3,281,956
Apr 7, 202624.0024.2323.6923.7023.70-1.74%1,647,095
Apr 6, 202623.7324.2023.6424.1224.121.47%1,745,061
Apr 2, 202623.0523.7923.0423.7723.771.89%2,332,283
Apr 1, 202623.7323.7523.1023.3323.33-1.52%2,162,074
Mar 31, 202623.4423.7923.0423.6923.69-0.42%3,299,798
Mar 30, 202623.5824.0723.5723.7923.021.19%2,142,868
Mar 27, 202623.8823.9823.4423.5122.75-2.08%2,321,351
Mar 26, 202624.1224.5623.8924.0123.23-0.54%1,993,985
Mar 25, 202624.3024.5523.8624.1423.360.21%1,805,883
Mar 24, 202624.2024.3123.9524.0923.31-1.47%2,207,108
Mar 23, 202624.1424.6223.8624.4523.662.90%2,103,499
Mar 20, 202624.3124.4823.7123.7622.99-2.26%7,055,506
Mar 19, 202624.2024.4824.1224.3123.52-0.08%2,197,363
Mar 18, 202624.2624.7524.2624.3323.54-0.57%2,152,401
Mar 17, 202623.7224.5223.6824.4723.683.99%3,241,419
Mar 16, 202623.5723.7523.3323.5322.77-0.51%2,707,622
Mar 13, 202623.8824.0523.4823.6522.88-0.25%3,191,750
Mar 12, 202623.8924.0923.6823.7122.94-1.17%2,795,831
Mar 11, 202623.9524.2423.6123.9923.210.13%2,897,889
Mar 10, 202624.0024.2523.8523.9623.18-0.50%2,987,228
Mar 9, 202623.4724.1123.3424.0823.301.09%3,646,343
Mar 6, 202623.8024.1123.6223.8223.05-0.75%3,227,909
Mar 5, 202624.3024.8823.9824.0023.22-1.64%2,447,987
Mar 4, 202624.6024.6824.2024.4023.610.29%2,402,104
Mar 3, 202623.7424.6123.6624.3323.540.58%3,180,289
Mar 2, 202623.5224.3123.3024.1923.411.30%3,311,938
Feb 27, 202624.1524.1623.6623.8823.11-2.25%2,614,283
Feb 26, 202624.5024.5723.9924.4323.64-0.89%2,856,771
Feb 25, 202624.2324.6623.8724.6523.853.40%3,280,330
Feb 24, 202623.5724.1123.5623.8423.071.15%2,664,188
Feb 23, 202623.6423.9723.3123.5722.81-0.59%3,390,834
Feb 20, 202623.8324.0023.4223.7122.94-0.84%3,411,022
Feb 19, 202624.4024.5123.6923.9123.14-2.53%3,698,220
Feb 18, 202624.3024.6124.0324.5323.741.24%1,725,371
Feb 17, 202624.5824.8224.0524.2323.45-1.58%3,303,122
Feb 13, 202624.9125.0724.5424.6223.82-1.99%2,443,623
Feb 12, 202625.3125.6424.9725.1224.31-0.63%1,838,656
Feb 11, 202625.7025.7525.1325.2824.46-1.52%1,700,563
Feb 10, 202625.2425.7725.1625.6724.841.87%1,839,238
Feb 9, 202624.8725.2724.6525.2024.381.25%2,924,677
Feb 6, 202624.6124.9924.4924.8924.081.43%2,383,988
Feb 5, 202624.8724.8724.2324.5423.75-1.52%3,529,547
Feb 4, 202624.4924.9324.2324.9224.111.76%3,953,326
Feb 3, 202625.1625.1624.1724.4923.70-2.43%4,013,325
Feb 2, 202625.5025.5124.6525.1024.29-2.18%4,289,380
Jan 30, 202625.9025.9825.5825.6624.83-1.08%1,695,749
Jan 29, 202626.1226.2825.8225.9425.10-0.38%1,452,779
Jan 28, 202626.2626.5026.0226.0425.20-0.84%1,261,068
Jan 27, 202625.9426.4625.8726.2625.410.88%2,183,509
Jan 26, 202626.0726.1825.8026.0325.19-0.31%2,477,603
Jan 23, 202626.6026.7326.0026.1125.26-2.17%2,669,178
Jan 22, 202626.5026.9426.5026.6925.830.87%1,938,480
Jan 21, 202626.1026.5726.1026.4625.601.46%1,495,428
Jan 20, 202626.2726.2725.9026.0825.24-1.62%1,599,346
Jan 16, 202626.2826.6526.0326.5125.650.53%2,030,546
Jan 15, 202626.2926.4426.0026.3725.520.65%1,412,510
Jan 14, 202625.8626.2125.5626.2025.351.55%1,800,900
Jan 13, 202626.1526.2225.6225.8024.96-1.04%1,844,284
Jan 12, 202626.2226.3226.0226.0725.23-0.80%1,135,784
Jan 9, 202626.4826.5826.1026.2825.43-0.27%1,294,059
Jan 8, 202625.5426.5125.5226.3525.503.09%1,992,145
Jan 7, 202626.3226.4625.4225.5624.73-3.80%3,373,799
Jan 6, 202626.9827.0426.3526.5725.71-1.52%1,472,196
Jan 5, 202626.8527.0726.5926.9826.111.50%1,901,108
Jan 2, 202626.3926.7226.0526.5825.720.95%1,791,175
Dec 31, 202526.3826.6026.1826.3325.48-3.20%2,967,266
Dec 30, 202527.1227.3327.1127.2025.570.29%1,723,656
Dec 29, 202527.1027.4927.0927.1225.50-0.44%2,040,670
Dec 26, 202527.0027.2827.0027.2425.610.59%1,209,589
Dec 24, 202526.8927.0926.8227.0825.460.59%742,633
Dec 23, 202527.1327.2326.8526.9225.31-0.70%1,621,781
Dec 22, 202527.4027.4827.0127.1125.49-0.95%1,938,926
Dec 19, 202527.4127.6127.2027.3725.73-0.51%8,077,863
Dec 18, 202527.6627.9327.4227.5125.87-0.83%2,126,855
Dec 17, 202527.8528.1227.7027.7426.08-0.36%1,931,585
Dec 16, 202528.1128.3027.7427.8426.18-0.96%2,050,815
Dec 15, 202528.5028.5927.9628.1126.43-0.21%1,849,714
Dec 12, 202528.1928.4128.0928.1726.490.32%993,249
Dec 11, 202528.3828.5328.0328.0826.40-0.92%1,180,501
Dec 10, 202528.4328.5728.3228.3426.65-0.18%1,495,543
Dec 9, 202528.2928.4528.1528.3926.690.42%1,334,683
Dec 8, 202528.3528.4828.2328.2726.58-0.14%1,091,507
Dec 5, 202528.1928.5828.1128.3126.620.18%1,480,286
Dec 4, 202528.1028.3028.0328.2626.570.61%1,518,854
Dec 3, 202527.5528.0927.5528.0926.412.37%1,374,579