5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
+2.03%
6 MONTH PERFORMANCE
+1.39%
YEAR-TO-DATE PERFORMANCE
-8.51%
1 YEAR PERFORMANCE
-13.06%
Blackstone Secured Lending Fund. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
