Stockscreener 앱 받기
23.21
2.36%
-0.56
시장 영업 전:
23.50
0.29
+1.25%
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-06 | $23.91 | $23.17 | $0.7357 | 3,825,421.0 | -2.36% |
| 2026-07-02 | $24.03 | $23.56 | $0.4705 | 1,855,315.0 | -0.34% |
| 2026-07-01 | $24.09 | $23.72 | $0.37 | 1,462,025.0 | +0.59% |
| 2026-06-30 | $24.07 | $23.65 | $0.42 | 2,583,517.0 | -3.70% |
| 2026-06-29 | $24.71 | $24.03 | $0.68 | 1,758,108.0 | +2.63% |
| 2026-06-26 | $24.40 | $23.91 | $0.485 | 2,053,005.0 | +0.13% |
| 2026-06-25 | $23.96 | $23.68 | $0.28 | 1,259,813.0 | +1.10% |
| 2026-06-24 | $23.95 | $23.46 | $0.485 | 1,717,257.0 | +0.30% |
| 2026-06-23 | $23.73 | $23.23 | $0.505 | 1,552,491.0 | +1.77% |
| 2026-06-22 | $23.86 | $23.21 | $0.65 | 1,975,356.0 | -1.65% |
| 2026-06-18 | $23.76 | $23.41 | $0.3498 | 4,280,383.0 | +0.51% |
| 2026-06-17 | $23.99 | $23.41 | $0.5749 | 1,629,595.0 | -1.30% |
| 2026-06-16 | $23.99 | $23.78 | $0.21 | 1,362,966.0 | +0.17% |
| 2026-06-15 | $24.26 | $23.68 | $0.585 | 1,804,005.0 | -0.38% |
| 2026-06-12 | $24.06 | $23.71 | $0.3516 | 1,198,983.0 | -0.21% |
| 2026-06-11 | $24.16 | $23.79 | $0.365 | 1,564,476.0 | -0.13% |
| 2026-06-10 | $24.26 | $23.82 | $0.445 | 2,484,234.0 | -0.13% |
| 2026-06-09 | $23.96 | $23.45 | $0.515 | 1,367,708.0 | +2.39% |
Blackstone Secured Lending Fund 주식 (BXSL) 연도별 가격 이력
이 심층 분석에서는 Blackstone Secured Lending Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BXSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackstone Secured Lending Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $24.09 | $23.17 | $0.92 | 10,968,182.0 | -2.11% |
| 2026-06 | $24.71 | $23.14 | $1.57 | 37,217,042.0 | -0.08% |
| 2026-05 | $25.29 | $23.27 | $2.02 | 43,938,824.0 | -4.31% |
| 2026-04 | $25.03 | $22.47 | $2.56 | 56,436,902.0 | +4.69% |
| 2026-03 | $24.88 | $23.04 | $1.84 | 63,287,378.0 | -0.80% |
| 2026-02 | $25.77 | $23.31 | $2.46 | 55,806,958.0 | -6.94% |
| 2026-01 | $27.07 | $25.42 | $1.64 | 36,550,464.0 | -2.54% |
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.59 | $26.82 | $1.77 | 38,396,989.0 | -1.41% |
| 2025-11 | $27.82 | $25.81 | $2.01 | 28,760,908.0 | +4.35% |
| 2025-10 | $27.37 | $24.85 | $2.52 | 56,878,190.0 | +1.42% |
| 2025-09 | $29.93 | $25.78 | $4.15 | 48,674,020.0 | -13.01% |
| 2025-08 | $31.42 | $29.47 | $1.95 | 22,398,237.0 | -5.01% |
| 2025-07 | $32.81 | $30.54 | $2.28 | 18,163,602.0 | +2.60% |
| 2025-06 | $32.30 | $30.40 | $1.90 | 17,147,002.0 | -3.54% |
| 2025-05 | $32.21 | $29.00 | $3.21 | 17,691,402.0 | +8.81% |
| 2025-04 | $32.83 | $25.89 | $6.94 | 39,846,259.0 | -9.46% |
| 2025-03 | $34.17 | $31.30 | $2.87 | 20,749,786.0 | -4.00% |
| 2025-02 | $34.64 | $32.67 | $1.97 | 19,421,108.0 | +0.42% |
| 2025-01 | $33.57 | $31.27 | $2.30 | 21,450,763.0 | +3.90% |
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.48 | $31.36 | $2.12 | 20,285,889.0 | +1.50% |
| 2024-11 | $32.67 | $30.18 | $2.49 | 18,679,242.0 | +4.66% |
| 2024-10 | $31.72 | $29.15 | $2.57 | 21,104,676.0 | +6.28% |
| 2024-09 | $30.79 | $29.27 | $1.52 | 18,801,335.0 | -2.85% |
| 2024-08 | $30.90 | $27.76 | $3.14 | 25,019,774.0 | -1.66% |
| 2024-07 | $31.64 | $29.83 | $1.81 | 17,731,620.0 | +0.13% |
| 2024-06 | $31.95 | $30.60 | $1.35 | 16,535,269.0 | -2.70% |
| 2024-05 | $32.67 | $30.33 | $2.34 | 21,223,051.0 | -0.69% |
| 2024-04 | $32.47 | $30.25 | $2.22 | 17,027,510.0 | +1.73% |
| 2024-03 | $31.71 | $29.36 | $2.35 | 18,674,215.0 | +5.24% |
| 2024-02 | $30.23 | $27.78 | $2.45 | 18,797,021.0 | +3.46% |
| 2024-01 | $29.06 | $27.54 | $1.52 | 22,266,538.0 | +3.51% |
2.31%
자본화:
|
볼륨(24시간):