Blackstone Secured Lending Fund Common Shares of Beneficial Interest (BXSL)

33.50Last Price

-0.10 (-0.30%)Change

Blackstone Secured Lending Fund is a publicly traded investment fund that primarily focuses on originating and managing loans secured by various types of collateral

The fund primarily targets investments in the private credit market, providing financing solutions to middle-market companies. By utilizing a disciplined approach to credit analysis and an extensive network in the private equity sector, the fund seeks to deliver attractive risk-adjusted returns to its investors while maintaining a strong focus on capital preservation and income generation. Through its investment strategies, the fund aims to capitalize on the growing demand for flexible financing solutions in the evolving economic landscape.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	33.63	33.72	32.90	33.50	1,163,888	33.50
2/04/2025	33.46	33.74	33.18	33.60	945,822	33.60
2/03/2025	33.10	33.80	33.10	33.72	1,358,635	33.72
1/31/2025	33.15	33.57	33.08	33.57	1,455,674	33.57
1/30/2025	33.00	33.21	32.88	33.08	1,051,391	33.08
1/29/2025	33.25	33.33	32.64	32.86	1,029,706	32.86
1/28/2025	33.08	33.23	32.90	32.99	1,374,379	32.99
1/27/2025	32.56	33.07	32.55	33.00	1,442,682	33.00
1/24/2025	32.73	32.91	32.59	32.70	1,162,989	32.70
1/23/2025	32.50	32.78	32.30	32.71	985,980	32.71
1/22/2025	32.50	32.58	32.16	32.48	708,125	32.48
1/21/2025	32.38	32.75	32.20	32.50	1,173,187	32.50
1/17/2025	32.83	32.85	32.45	32.59	833,159	32.59
1/16/2025	32.24	32.67	32.01	32.66	916,729	32.66
1/15/2025	32.51	32.57	32.11	32.20	721,808	32.20
1/14/2025	32.04	32.49	32.04	32.30	952,763	32.30
1/13/2025	31.61	31.98	31.40	31.97	621,328	31.97
1/10/2025	31.52	31.90	31.52	31.55	885,141	31.55
1/08/2025	31.76	32.25	31.65	31.90	884,290	31.90
1/07/2025	31.72	32.07	31.40	31.88	1,123,638	31.88
1/06/2025	32.21	32.37	31.27	31.65	1,842,984	31.65
1/03/2025	32.68	32.74	32.06	32.19	1,279,682	32.19
1/02/2025	32.28	32.80	32.18	32.50	1,101,640	32.50
12/31/2024	33.07	0.00	33.07	32.31	0	32.31
12/30/2024	33.20	33.25	32.96	33.07	947,135	32.30
12/27/2024	33.30	33.48	33.12	33.27	800,425	32.50
12/26/2024	32.99	33.30	32.85	33.20	735,176	32.43
12/24/2024	32.56	33.01	32.50	33.01	499,142	32.24
12/23/2024	32.36	32.55	31.93	32.49	874,215	31.73
12/20/2024	31.82	32.38	31.74	32.24	3,381,431	31.49
12/19/2024	31.59	32.12	31.51	31.87	1,089,084	31.13
12/18/2024	31.85	32.21	31.36	31.47	858,960	30.74
12/17/2024	32.05	32.14	31.71	31.80	971,734	31.06
12/16/2024	32.08	32.44	31.98	32.13	1,207,689	31.38
12/13/2024	32.23	32.29	31.80	31.92	920,475	31.18
12/12/2024	32.10	32.40	32.09	32.15	823,866	31.40
12/11/2024	32.31	32.35	31.94	32.08	1,047,122	31.33
12/10/2024	31.67	32.24	31.53	32.19	893,088	31.44
12/09/2024	32.25	32.42	31.61	31.77	938,178	31.03
12/06/2024	31.94	32.34	31.90	32.07	740,261	31.32
12/05/2024	31.83	32.00	31.72	31.85	806,286	31.11
12/04/2024	32.00	32.06	31.75	31.80	633,688	31.06
12/03/2024	32.05	32.28	31.83	32.04	779,299	31.29
12/02/2024	32.20	32.30	31.42	31.91	1,364,104	31.17
11/29/2024	32.20	32.67	32.14	32.58	696,777	31.82
11/27/2024	31.86	32.19	31.81	32.12	962,612	31.37
11/26/2024	31.93	31.99	31.71	31.80	680,783	31.06
11/25/2024	31.99	32.00	31.75	31.94	1,154,694	31.20
11/22/2024	31.43	31.81	31.40	31.77	968,331	31.03
11/21/2024	31.55	31.55	31.23	31.31	909,309	30.58
11/20/2024	31.48	31.49	31.14	31.39	831,603	30.66
11/19/2024	31.00	31.51	30.90	31.47	731,671	30.74
11/18/2024	31.00	31.17	30.86	31.07	972,890	30.35
11/15/2024	30.90	31.08	30.80	30.86	807,808	30.14
11/14/2024	31.00	31.18	30.79	30.91	1,599,195	30.19
11/13/2024	30.90	31.52	30.85	31.00	962,439	30.28
11/12/2024	31.22	31.26	30.74	30.87	883,170	30.15
11/11/2024	31.40	31.55	31.07	31.15	1,022,923	30.42
11/08/2024	31.54	31.82	31.33	31.42	1,113,436	30.69
11/07/2024	31.26	31.48	31.15	31.37	870,843	30.64
11/06/2024	31.15	31.37	30.91	31.27	1,171,229	30.54