5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
-1.87%
YEAR-TO-DATE PERFORMANCE
-8.51%
1 YEAR PERFORMANCE
-7.20%
Blackstone Secured Lending Fund. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.04 | $24.17 (0.54%) | $24.24 | $23.59 | 2.78 M | $5.62 B |
| 11/04/2026 | $23.12 | $23.92 (3.46%) | $24.15 | $23.11 | 3.60 M | $5.56 B |
| 11/03/2026 | $23.51 | $23.22 (-1.23%) | $23.52 | $23.18 | 1.31 M | $5.40 B |
| 11/02/2026 | $23.30 | $23.67 (1.59%) | $23.69 | $23.24 | 1.37 M | $5.50 B |
| 10/30/2026 | $23.55 | $23.29 (-1.1%) | $23.64 | $23.19 | 1.61 M | $5.42 B |
| 10/29/2026 | $23.30 | $23.52 (0.94%) | $23.59 | $23.26 | 1.34 M | $5.47 B |
| 10/28/2026 | $23.13 | $23.20 (0.3%) | $23.35 | $23.06 | 1.17 M | $5.40 B |
| 10/27/2026 | $23.00 | $23.11 (0.48%) | $23.32 | $22.94 | 1.31 M | $5.37 B |
| 10/26/2026 | $23.40 | $22.91 (-2.09%) | $23.45 | $22.82 | 2.74 M | $5.33 B |
| 10/23/2026 | $23.77 | $23.33 (-1.85%) | $23.91 | $23.33 | 2.05 M | $5.43 B |
| 10/22/2026 | $23.45 | $23.91 (1.96%) | $24.00 | $23.38 | 1.88 M | $5.56 B |
| 10/21/2026 | $23.70 | $23.37 (-1.39%) | $23.70 | $23.37 | 1.60 M | $5.43 B |
| 10/20/2026 | $23.55 | $23.61 (0.25%) | $23.85 | $23.49 | 1.19 M | $5.49 B |
| 10/19/2026 | $23.70 | $23.50 (-0.84%) | $23.70 | $23.36 | 1.89 M | $5.47 B |
| 10/16/2026 | $24.25 | $23.86 (-1.61%) | $24.31 | $23.80 | 1.04 M | $5.55 B |
| 10/15/2026 | $23.90 | $24.19 (1.21%) | $24.42 | $23.86 | 1.70 M | $5.63 B |
| 10/14/2026 | $23.84 | $23.76 (-0.34%) | $23.99 | $23.61 | 1.17 M | $5.53 B |
| 10/13/2026 | $23.95 | $23.76 (-0.79%) | $23.95 | $23.63 | 1.03 M | $5.53 B |
| 10/12/2026 | $23.90 | $23.85 (-0.21%) | $23.96 | $23.76 | 942.33 K | $5.55 B |
| 10/09/2026 | $24.10 | $23.86 (-1%) | $24.16 | $23.79 | 1.14 M | $5.55 B |
| 10/08/2026 | $23.40 | $24.11 (3.03%) | $24.12 | $23.40 | 1.21 M | $5.61 B |
| 10/07/2026 | $23.40 | $23.49 (0.38%) | $23.53 | $23.17 | 2.34 M | $5.46 B |
| 10/06/2026 | $23.57 | $23.52 (-0.21%) | $23.72 | $23.47 | 1.81 M | $5.47 B |
| 10/05/2026 | $23.72 | $23.52 (-0.84%) | $24.00 | $23.46 | 1.64 M | $5.47 B |
| 10/02/2026 | $23.92 | $23.61 (-1.3%) | $24.06 | $23.51 | 1.81 M | $5.49 B |
| 10/01/2026 | $23.96 | $23.92 (-0.17%) | $23.98 | $23.47 | 2.03 M | $5.56 B |
| 09/30/2026 | $24.00 | $23.98 (-0.08%) | $24.25 | $23.79 | 3.18 M | $5.58 B |
| 09/29/2026 | $24.47 | $24.63 (0.65%) | $24.82 | $24.44 | 1.42 M | $5.73 B |
| 09/28/2026 | $24.59 | $24.39 (-0.81%) | $24.63 | $24.23 | 2.04 M | $5.67 B |
| 09/25/2026 | $24.55 | $24.66 (0.45%) | $24.73 | $24.43 | 1.07 M | $5.73 B |
| 09/24/2026 | $24.64 | $24.59 (-0.2%) | $24.71 | $24.36 | 1.43 M | $5.72 B |
| 09/23/2026 | $24.75 | $24.61 (-0.57%) | $24.80 | $24.56 | 1.06 M | $5.72 B |
| 09/22/2026 | $25.04 | $24.72 (-1.28%) | $25.07 | $24.72 | 883.00 K | $5.75 B |
| 09/21/2026 | $24.90 | $24.96 (0.24%) | $25.05 | $24.83 | 1.19 M | $5.80 B |
| 09/18/2026 | $25.27 | $24.84 (-1.7%) | $25.34 | $24.82 | 1.25 M | $5.78 B |
| 09/17/2026 | $25.05 | $25.32 (1.08%) | $25.52 | $24.97 | 1.56 M | $5.89 B |
| 09/16/2026 | $24.80 | $24.88 (0.32%) | $24.96 | $24.61 | 1.17 M | $5.79 B |
| 09/15/2026 | $24.54 | $24.79 (1.02%) | $24.93 | $24.53 | 1.27 M | $5.77 B |
| 09/14/2026 | $24.47 | $24.65 (0.74%) | $24.74 | $24.44 | 1.21 M | $5.73 B |
| 09/11/2026 | $24.35 | $24.41 (0.25%) | $24.56 | $24.23 | 1.22 M | $5.68 B |
| 09/10/2026 | $24.46 | $24.26 (-0.82%) | $24.51 | $24.20 | 1.74 M | $5.64 B |
| 09/09/2026 | $24.47 | $24.42 (-0.2%) | $24.55 | $24.28 | 1.35 M | $5.68 B |
| 09/08/2026 | $24.74 | $24.49 (-1.01%) | $24.97 | $24.48 | 1.51 M | $5.70 B |
| 09/04/2026 | $24.54 | $24.72 (0.73%) | $24.96 | $24.53 | 963.09 K | $5.75 B |
| 09/03/2026 | $24.78 | $24.67 (-0.44%) | $24.99 | $24.37 | 892.62 K | $5.74 B |
| 09/02/2026 | $24.69 | $24.68 (-0.04%) | $24.87 | $24.58 | 1.04 M | $5.74 B |
| 09/01/2026 | $24.96 | $24.68 (-1.12%) | $25.17 | $24.68 | 1.04 M | $5.74 B |
| 08/31/2026 | $24.69 | $25.01 (1.3%) | $25.24 | $24.68 | 2.15 M | $5.82 B |
| 08/28/2026 | $24.70 | $24.75 (0.2%) | $24.96 | $24.70 | 1.44 M | $5.76 B |
| 08/27/2026 | $24.90 | $24.74 (-0.64%) | $25.00 | $24.62 | 1.26 M | $5.75 B |
| 08/26/2026 | $24.83 | $24.93 (0.4%) | $25.10 | $24.77 | 1.01 M | $5.80 B |
| 08/25/2026 | $24.95 | $24.83 (-0.48%) | $24.98 | $24.73 | 1.31 M | $5.77 B |
| 08/24/2026 | $24.78 | $24.99 (0.85%) | $25.04 | $24.60 | 1.51 M | $5.81 B |
| 08/21/2026 | $24.77 | $24.76 (-0.04%) | $24.93 | $24.65 | 1.01 M | $5.76 B |
| 08/20/2026 | $24.56 | $24.67 (0.45%) | $24.76 | $24.51 | 1.05 M | $5.74 B |
| 08/19/2026 | $24.39 | $24.56 (0.7%) | $24.68 | $24.39 | 1.26 M | $5.71 B |
| 08/18/2026 | $24.21 | $24.35 (0.58%) | $24.45 | $24.18 | 1.08 M | $5.66 B |
| 08/17/2026 | $24.41 | $24.21 (-0.82%) | $24.53 | $24.21 | 1.40 M | $5.63 B |
| 08/14/2026 | $25.00 | $24.68 (-1.28%) | $25.07 | $24.68 | 2.03 M | $5.74 B |
| 08/13/2026 | $24.41 | $25.01 (2.46%) | $25.05 | $24.40 | 2.08 M | $5.82 B |
| 08/12/2026 | $24.44 | $24.41 (-0.12%) | $24.54 | $24.16 | 1.14 M | $5.68 B |
| 08/11/2026 | $24.32 | $24.42 (0.41%) | $24.61 | $24.15 | 1.37 M | $5.68 B |
| 08/10/2026 | $24.44 | $24.31 (-0.53%) | $24.44 | $24.05 | 1.57 M | $5.65 B |
| 08/07/2026 | $23.58 | $24.54 (4.07%) | $24.59 | $23.57 | 2.09 M | $5.71 B |
| 08/06/2026 | $23.56 | $24.15 (2.5%) | $24.28 | $23.52 | 2.68 M | $5.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
