Stockscreener 앱 받기
31.75
0.44%
-0.1503
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $31.90 | $31.52 | $0.3793 | 599,456.0 | -0.47% |
| 2025-01-08 | $32.25 | $31.65 | $0.60 | 877,769.0 | +0.06% |
| 2025-01-07 | $32.07 | $31.40 | $0.67 | 1,118,927.0 | +0.73% |
| 2025-01-06 | $32.37 | $31.27 | $1.10 | 1,830,813.0 | -1.68% |
| 2025-01-03 | $32.74 | $32.06 | $0.685 | 1,276,447.0 | -0.95% |
| 2025-01-02 | $32.80 | $32.18 | $0.62 | 1,099,915.0 | +0.59% |
| 2024-12-31 | $32.62 | $32.10 | $0.52 | 1,080,718.0 | -2.30% |
| 2024-12-30 | $33.25 | $32.96 | $0.29 | 939,458.0 | -0.60% |
| 2024-12-27 | $33.48 | $33.12 | $0.36 | 798,697.0 | +0.21% |
| 2024-12-26 | $33.30 | $32.85 | $0.45 | 735,026.0 | +0.58% |
| 2024-12-24 | $33.01 | $32.50 | $0.51 | 499,142.0 | +1.60% |
| 2024-12-23 | $32.55 | $31.93 | $0.62 | 873,263.0 | +0.78% |
| 2024-12-20 | $32.38 | $31.74 | $0.6375 | 3,362,815.0 | +1.26% |
| 2024-12-19 | $32.12 | $31.51 | $0.61 | 1,169,833.0 | +1.18% |
| 2024-12-18 | $32.21 | $31.36 | $0.8499 | 852,273.0 | -1.04% |
| 2024-12-17 | $32.14 | $31.71 | $0.43 | 970,446.0 | -1.03% |
| 2024-12-16 | $32.44 | $31.98 | $0.4548 | 1,200,668.0 | +0.66% |
| 2024-12-13 | $32.29 | $31.80 | $0.49 | 912,403.0 | -0.72% |
| 2024-12-12 | $32.40 | $32.09 | $0.315 | 821,518.0 | +0.22% |
| 2024-12-11 | $32.35 | $31.94 | $0.4099 | 1,018,182.0 | -0.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $32.80 | $31.27 | $1.53 | 6,803,327.0 | -1.73% |
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% |
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.65 | $27.23 | $1.42 | 25,706,677.0 | -2.57% |
| 2023-11 | $28.75 | $27.37 | $1.38 | 25,648,681.0 | +3.65% |
| 2023-10 | $27.68 | $25.83 | $1.85 | 16,058,447.0 | +0.04% |
| 2023-09 | $28.48 | $26.98 | $1.50 | 13,222,560.0 | -1.55% |
| 2023-08 | $29.11 | $26.83 | $2.28 | 19,895,713.0 | -2.29% |
| 2023-07 | $28.63 | $26.62 | $2.01 | 10,776,579.0 | +3.95% |
| 2023-06 | $27.79 | $25.59 | $2.19 | 17,642,957.0 | +6.75% |
| 2023-05 | $26.15 | $24.83 | $1.32 | 14,097,924.0 | -0.66% |
| 2023-04 | $25.95 | $23.82 | $2.13 | 11,738,802.0 | +3.49% |
| 2023-03 | $26.35 | $23.61 | $2.74 | 26,055,115.0 | -3.75% |
| 2023-02 | $26.35 | $24.19 | $2.16 | 20,389,257.0 | +5.28% |
| 2023-01 | $24.60 | $22.11 | $2.49 | 16,173,231.0 | +10.07% |
3.97%
자본화:
|
볼륨(24시간):