Stockscreener 앱 받기
32.12
1.01%
0.32
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $32.19 | $31.81 | $0.38 | 934,333.0 | +1.01% |
| 2024-11-26 | $31.99 | $31.71 | $0.2815 | 677,561.0 | -0.44% |
| 2024-11-25 | $32.00 | $31.75 | $0.25 | 1,153,577.0 | +0.54% |
| 2024-11-22 | $31.81 | $31.40 | $0.41 | 966,334.0 | +1.47% |
| 2024-11-21 | $31.55 | $31.23 | $0.32 | 903,959.0 | -0.25% |
| 2024-11-20 | $31.49 | $31.14 | $0.35 | 828,686.0 | -0.25% |
| 2024-11-19 | $31.51 | $30.90 | $0.61 | 727,640.0 | +1.29% |
| 2024-11-18 | $31.17 | $30.86 | $0.31 | 969,780.0 | +0.68% |
| 2024-11-15 | $31.08 | $30.80 | $0.28 | 806,368.0 | -0.16% |
| 2024-11-14 | $31.18 | $30.79 | $0.39 | 1,594,725.0 | -0.29% |
| 2024-11-13 | $31.52 | $30.85 | $0.6676 | 958,323.0 | +0.42% |
| 2024-11-12 | $31.26 | $30.74 | $0.52 | 877,591.0 | -0.90% |
| 2024-11-11 | $31.55 | $31.07 | $0.48 | 993,774.0 | -0.86% |
| 2024-11-08 | $31.82 | $31.33 | $0.49 | 1,099,945.0 | +0.16% |
| 2024-11-07 | $31.48 | $31.15 | $0.33 | 869,981.0 | +0.32% |
| 2024-11-06 | $31.37 | $30.91 | $0.4606 | 1,166,008.0 | +2.06% |
| 2024-11-05 | $30.64 | $30.32 | $0.32 | 607,194.0 | +0.82% |
| 2024-11-04 | $30.65 | $30.18 | $0.47 | 946,141.0 | -0.65% |
| 2024-11-01 | $31.20 | $30.57 | $0.6332 | 902,839.0 | -1.73% |
| 2024-10-31 | $31.29 | $31.00 | $0.285 | 625,618.0 | +0.23% |
| 2024-10-30 | $31.40 | $30.99 | $0.41 | 585,148.0 | -0.26% |
| 2024-10-29 | $31.46 | $31.01 | $0.45 | 793,490.0 | -1.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.19 | $30.18 | $2.01 | 18,919,092.0 | +3.18% |
| 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% |
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.20 | $22.08 | $2.12 | 16,941,624.0 | -6.64% |
| 2022-11 | $24.69 | $22.65 | $2.04 | 15,382,095.0 | +2.79% |
| 2022-10 | $24.92 | $22.43 | $2.49 | 13,121,322.0 | +2.42% |
| 2022-09 | $25.25 | $22.63 | $2.62 | 13,802,770.0 | -4.09% |
| 2022-08 | $25.30 | $23.21 | $2.09 | 16,631,537.0 | +0.98% |
| 2022-07 | $24.83 | $22.00 | $2.83 | 16,076,986.0 | -0.68% |
| 2022-06 | $25.84 | $23.08 | $2.76 | 9,616,298.0 | -4.72% |
| 2022-05 | $27.50 | $24.42 | $3.08 | 9,863,302.0 | -10.01% |
| 2022-04 | $29.47 | $26.84 | $2.63 | 3,088,656.0 | -1.11% |
| 2022-03 | $30.00 | $27.10 | $2.90 | 6,259,295.0 | -3.50% |
| 2022-02 | $30.35 | $28.57 | $1.78 | 2,005,663.0 | -0.14% |
| 2022-01 | $33.00 | $28.00 | $5.00 | 3,366,210.0 | -14.91% |
0.17%
0.02%
자본화:
|
볼륨(24시간):