5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
+3.26%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
-10.51%
YEAR-TO-DATE PERFORMANCE
-8.51%
1 YEAR PERFORMANCE
-22.14%
Blackstone Secured Lending Fund. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.04 | $24.55 (-1.96%) | $25.04 | $24.48 | 2.36 M | $5.70 B |
| 05/05/2026 | $24.74 | $24.94 (0.81%) | $25.01 | $24.38 | 1.89 M | $5.79 B |
| 05/04/2026 | $24.79 | $24.72 (-0.28%) | $24.94 | $24.61 | 1.77 M | $5.74 B |
| 05/01/2026 | $25.02 | $24.94 (-0.32%) | $25.29 | $24.89 | 3.68 M | $5.79 B |
| 04/30/2026 | $24.00 | $24.80 (3.33%) | $25.02 | $23.88 | 3.76 M | $5.76 B |
| 04/29/2026 | $24.05 | $23.94 (-0.46%) | $24.08 | $23.67 | 2.01 M | $5.56 B |
| 04/28/2026 | $23.85 | $23.95 (0.42%) | $24.02 | $23.58 | 2.26 M | $5.56 B |
| 04/27/2026 | $23.47 | $23.78 (1.32%) | $23.85 | $23.41 | 2.33 M | $5.52 B |
| 04/24/2026 | $23.73 | $23.40 (-1.39%) | $23.99 | $23.33 | 3.62 M | $5.43 B |
| 04/23/2026 | $23.95 | $23.72 (-0.96%) | $24.16 | $23.62 | 3.77 M | $5.51 B |
| 04/22/2026 | $24.34 | $24.15 (-0.78%) | $24.73 | $24.02 | 3.32 M | $5.61 B |
| 04/21/2026 | $25.01 | $24.17 (-3.36%) | $25.03 | $24.11 | 2.64 M | $5.61 B |
| 04/20/2026 | $24.65 | $24.74 (0.37%) | $24.82 | $24.59 | 2.34 M | $5.74 B |
| 04/17/2026 | $24.65 | $24.67 (0.08%) | $24.99 | $24.51 | 2.68 M | $5.73 B |
| 04/16/2026 | $24.80 | $24.54 (-1.05%) | $24.83 | $24.40 | 2.74 M | $5.70 B |
| 04/15/2026 | $24.20 | $24.77 (2.36%) | $24.87 | $24.20 | 3.07 M | $5.75 B |
| 04/14/2026 | $23.77 | $24.14 (1.56%) | $24.22 | $23.77 | 2.12 M | $5.61 B |
| 04/13/2026 | $23.08 | $23.64 (2.43%) | $23.69 | $23.03 | 2.41 M | $5.49 B |
| 04/10/2026 | $23.10 | $23.13 (0.13%) | $23.32 | $22.98 | 1.80 M | $5.37 B |
| 04/09/2026 | $22.89 | $22.98 (0.39%) | $23.01 | $22.47 | 4.40 M | $5.34 B |
| 04/08/2026 | $24.21 | $23.11 (-4.54%) | $24.27 | $23.05 | 3.33 M | $5.37 B |
| 04/07/2026 | $24.00 | $23.70 (-1.25%) | $24.23 | $23.69 | 1.65 M | $5.50 B |
| 04/06/2026 | $23.73 | $24.12 (1.64%) | $24.20 | $23.64 | 1.75 M | $5.60 B |
| 04/02/2026 | $23.05 | $23.77 (3.12%) | $23.79 | $23.04 | 2.34 M | $5.52 B |
| 04/01/2026 | $23.73 | $23.33 (-1.69%) | $23.75 | $23.10 | 2.16 M | $5.42 B |
| 03/31/2026 | $23.44 | $23.69 (1.07%) | $23.79 | $23.04 | 3.30 M | $5.50 B |
| 03/30/2026 | $23.58 | $23.79 (0.89%) | $24.07 | $23.57 | 2.15 M | $5.52 B |
| 03/27/2026 | $23.88 | $23.51 (-1.55%) | $23.98 | $23.44 | 2.32 M | $5.46 B |
| 03/26/2026 | $24.12 | $24.01 (-0.46%) | $24.56 | $23.89 | 1.99 M | $5.58 B |
| 03/25/2026 | $24.30 | $24.14 (-0.66%) | $24.55 | $23.86 | 1.81 M | $5.61 B |
| 03/24/2026 | $24.20 | $24.09 (-0.45%) | $24.31 | $23.95 | 2.21 M | $5.59 B |
| 03/23/2026 | $24.14 | $24.45 (1.28%) | $24.62 | $23.86 | 2.10 M | $5.68 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.
