Stockscreener 앱 받기
25.56
3.80%
-1.01
시간 외 거래:
25.65
0.09
+0.35%
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $26.46 | $25.42 | $1.04 | 3,317,767.0 | -3.80% |
| 2026-01-06 | $27.04 | $26.35 | $0.69 | 1,450,341.0 | -1.52% |
| 2026-01-05 | $27.07 | $26.59 | $0.475 | 1,894,844.0 | +1.50% |
| 2026-01-02 | $26.71 | $26.05 | $0.665 | 1,784,558.0 | +0.95% |
| 2025-12-31 | $26.60 | $26.18 | $0.42 | 2,955,184.0 | -3.20% |
| 2025-12-30 | $27.33 | $27.11 | $0.22 | 1,712,035.0 | +0.29% |
| 2025-12-29 | $27.49 | $27.09 | $0.40 | 2,031,565.0 | -0.44% |
| 2025-12-26 | $27.28 | $27.00 | $0.28 | 1,202,390.0 | +0.59% |
| 2025-12-24 | $27.09 | $26.82 | $0.27 | 738,327.0 | +0.59% |
| 2025-12-23 | $27.23 | $26.85 | $0.38 | 1,615,632.0 | -0.70% |
| 2025-12-22 | $27.48 | $27.01 | $0.47 | 1,910,232.0 | -0.95% |
| 2025-12-19 | $27.61 | $27.20 | $0.4079 | 7,947,741.0 | -0.51% |
| 2025-12-18 | $27.93 | $27.42 | $0.51 | 2,047,796.0 | -0.83% |
| 2025-12-17 | $28.11 | $27.70 | $0.42 | 1,926,113.0 | -0.36% |
| 2025-12-16 | $28.30 | $27.74 | $0.56 | 2,043,673.0 | -0.96% |
| 2025-12-15 | $28.59 | $27.96 | $0.63 | 1,844,832.0 | -0.21% |
| 2025-12-12 | $28.41 | $28.09 | $0.325 | 988,596.0 | +0.32% |
| 2025-12-11 | $28.53 | $28.03 | $0.50 | 1,173,578.0 | -0.92% |
| 2025-12-10 | $28.57 | $28.32 | $0.2473 | 1,461,870.0 | -0.18% |
| 2025-12-09 | $28.45 | $28.15 | $0.30 | 1,301,370.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $27.07 | $25.42 | $1.64 | 11,765,277.0 | -2.92% |
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% |
2.20%
자본화:
|
볼륨(24시간):