5 DAY PERFORMANCE
+4.29%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
-1.11%
6 MONTH PERFORMANCE
-3.21%
YEAR-TO-DATE PERFORMANCE
-8.51%
1 YEAR PERFORMANCE
-20.02%
Blackstone Secured Lending Fund. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $23.56 | $24.15 (2.5%) | $24.28 | $23.52 | 2.68 M | $5.62 B |
| 08/05/2026 | $23.85 | $23.34 (-2.14%) | $23.89 | $23.24 | 1.62 M | $5.43 B |
| 08/04/2026 | $23.36 | $23.78 (1.8%) | $23.89 | $23.35 | 1.52 M | $5.53 B |
| 08/03/2026 | $23.16 | $23.55 (1.68%) | $23.67 | $23.15 | 1.60 M | $5.48 B |
| 07/31/2026 | $23.02 | $23.10 (0.35%) | $23.29 | $23.02 | 1.05 M | $5.36 B |
| 07/30/2026 | $23.10 | $23.16 (0.26%) | $23.25 | $22.71 | 2.35 M | $5.38 B |
| 07/29/2026 | $23.30 | $23.03 (-1.16%) | $23.37 | $23.00 | 1.31 M | $5.35 B |
| 07/28/2026 | $23.04 | $23.32 (1.22%) | $23.33 | $23.00 | 1.91 M | $5.41 B |
| 07/27/2026 | $23.17 | $23.00 (-0.73%) | $23.33 | $23.00 | 2.24 M | $5.34 B |
| 07/24/2026 | $23.17 | $23.24 (0.3%) | $23.47 | $23.04 | 1.71 M | $5.40 B |
| 07/23/2026 | $23.23 | $23.13 (-0.43%) | $23.24 | $22.92 | 1.74 M | $5.37 B |
| 07/22/2026 | $23.50 | $23.24 (-1.11%) | $23.59 | $23.15 | 1.22 M | $5.40 B |
| 07/21/2026 | $23.53 | $23.42 (-0.47%) | $23.75 | $23.40 | 1.13 M | $5.44 B |
| 07/20/2026 | $23.79 | $23.46 (-1.39%) | $23.89 | $23.31 | 1.36 M | $5.45 B |
| 07/17/2026 | $24.12 | $23.82 (-1.24%) | $24.36 | $23.73 | 1.31 M | $5.53 B |
| 07/16/2026 | $23.60 | $24.19 (2.5%) | $24.19 | $23.49 | 2.03 M | $5.62 B |
| 07/15/2026 | $23.57 | $23.54 (-0.13%) | $23.82 | $23.46 | 1.71 M | $5.47 B |
| 07/14/2026 | $23.46 | $23.48 (0.09%) | $23.60 | $23.34 | 918.93 K | $5.45 B |
| 07/13/2026 | $23.44 | $23.37 (-0.3%) | $23.75 | $23.29 | 1.41 M | $5.43 B |
| 07/10/2026 | $23.25 | $23.44 (0.82%) | $23.64 | $23.25 | 1.05 M | $5.44 B |
| 07/09/2026 | $23.14 | $23.10 (-0.17%) | $23.24 | $22.98 | 1.08 M | $5.36 B |
| 07/08/2026 | $23.26 | $23.11 (-0.64%) | $23.33 | $23.05 | 1.30 M | $5.37 B |
| 07/07/2026 | $23.33 | $23.23 (-0.43%) | $23.58 | $23.10 | 1.70 M | $5.39 B |
| 07/06/2026 | $23.77 | $23.21 (-2.36%) | $23.91 | $23.17 | 3.83 M | $5.39 B |
| 07/02/2026 | $24.00 | $23.77 (-0.96%) | $24.03 | $23.56 | 1.86 M | $5.52 B |
| 07/01/2026 | $23.80 | $23.85 (0.21%) | $24.09 | $23.72 | 1.46 M | $5.54 B |
| 06/30/2026 | $23.85 | $23.71 (-0.59%) | $24.07 | $23.65 | 2.58 M | $5.51 B |
| 06/29/2026 | $24.10 | $24.62 (2.16%) | $24.71 | $24.03 | 1.76 M | $5.72 B |
| 06/26/2026 | $23.95 | $23.99 (0.17%) | $24.40 | $23.92 | 2.05 M | $5.57 B |
| 06/25/2026 | $23.76 | $23.96 (0.84%) | $23.96 | $23.68 | 1.26 M | $5.56 B |
| 06/24/2026 | $23.65 | $23.70 (0.21%) | $23.95 | $23.47 | 1.72 M | $5.50 B |
| 06/23/2026 | $23.38 | $23.63 (1.07%) | $23.74 | $23.23 | 1.55 M | $5.49 B |
| 06/22/2026 | $23.59 | $23.22 (-1.57%) | $23.86 | $23.21 | 1.98 M | $5.39 B |
| 06/18/2026 | $23.60 | $23.61 (0.04%) | $23.76 | $23.41 | 4.28 M | $5.48 B |
| 06/17/2026 | $23.84 | $23.49 (-1.47%) | $23.99 | $23.42 | 1.63 M | $5.45 B |
| 06/16/2026 | $23.82 | $23.80 (-0.08%) | $23.99 | $23.78 | 1.36 M | $5.53 B |
| 06/15/2026 | $23.97 | $23.76 (-0.88%) | $24.26 | $23.68 | 1.81 M | $5.52 B |
| 06/12/2026 | $24.00 | $23.85 (-0.63%) | $24.06 | $23.71 | 1.20 M | $5.54 B |
| 06/11/2026 | $23.98 | $23.90 (-0.33%) | $24.16 | $23.79 | 1.57 M | $5.55 B |
| 06/10/2026 | $23.95 | $23.93 (-0.08%) | $24.26 | $23.82 | 2.49 M | $5.56 B |
| 06/09/2026 | $23.50 | $23.96 (1.96%) | $23.97 | $23.45 | 1.37 M | $5.56 B |
| 06/08/2026 | $23.35 | $23.40 (0.21%) | $23.59 | $23.15 | 1.62 M | $5.43 B |
| 06/05/2026 | $23.80 | $23.57 (-0.97%) | $23.81 | $23.53 | 1.03 M | $5.47 B |
| 06/04/2026 | $23.48 | $23.80 (1.36%) | $23.89 | $23.45 | 1.21 M | $5.53 B |
| 06/03/2026 | $23.55 | $23.26 (-1.23%) | $23.56 | $23.15 | 1.83 M | $5.40 B |
| 06/02/2026 | $23.80 | $23.75 (-0.21%) | $23.95 | $23.72 | 1.15 M | $5.51 B |
| 06/01/2026 | $23.74 | $23.90 (0.67%) | $24.05 | $23.66 | 1.79 M | $5.55 B |
| 05/29/2026 | $23.43 | $23.73 (1.28%) | $24.00 | $23.40 | 1.49 M | $5.51 B |
| 05/28/2026 | $23.50 | $23.53 (0.13%) | $23.75 | $23.48 | 1.24 M | $5.46 B |
| 05/27/2026 | $23.70 | $23.63 (-0.3%) | $23.94 | $23.56 | 1.41 M | $5.49 B |
| 05/26/2026 | $23.45 | $23.68 (0.98%) | $23.89 | $23.41 | 1.71 M | $5.50 B |
| 05/22/2026 | $23.80 | $23.33 (-1.97%) | $23.87 | $23.27 | 1.48 M | $5.42 B |
| 05/21/2026 | $23.64 | $23.55 (-0.38%) | $23.88 | $23.50 | 1.46 M | $5.47 B |
| 05/20/2026 | $23.54 | $23.72 (0.76%) | $23.81 | $23.42 | 1.59 M | $5.51 B |
| 05/19/2026 | $23.77 | $23.53 (-1.01%) | $23.81 | $23.41 | 1.91 M | $5.46 B |
| 05/18/2026 | $23.98 | $23.67 (-1.29%) | $23.98 | $23.60 | 3.24 M | $5.50 B |
| 05/15/2026 | $24.04 | $24.02 (-0.08%) | $24.21 | $23.87 | 2.09 M | $5.58 B |
| 05/14/2026 | $23.89 | $24.11 (0.92%) | $24.21 | $23.84 | 1.35 M | $5.60 B |
| 05/13/2026 | $23.62 | $23.73 (0.47%) | $23.96 | $23.62 | 1.89 M | $5.51 B |
| 05/12/2026 | $23.71 | $23.77 (0.25%) | $23.87 | $23.51 | 2.65 M | $5.52 B |
| 05/11/2026 | $24.00 | $23.62 (-1.58%) | $24.08 | $23.61 | 2.77 M | $5.48 B |
| 05/08/2026 | $24.43 | $24.18 (-1.02%) | $24.43 | $23.68 | 2.87 M | $5.61 B |
| 05/07/2026 | $23.92 | $24.36 (1.84%) | $24.54 | $23.60 | 5.14 M | $5.66 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.
