Stockscreener 앱 받기
24.94
0.89%
0.22
시간 외 거래:
24.90
-0.04
-0.16%
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $25.01 | $24.38 | $0.63 | 1,885,386.0 | +0.89% |
| 2026-05-04 | $24.94 | $24.61 | $0.3258 | 1,768,037.0 | -0.88% |
| 2026-05-01 | $25.29 | $24.89 | $0.40 | 3,683,335.0 | +0.56% |
| 2026-04-30 | $25.02 | $23.88 | $1.14 | 3,761,115.0 | +3.59% |
| 2026-04-29 | $24.07 | $23.67 | $0.405 | 2,012,545.0 | -0.04% |
| 2026-04-28 | $24.02 | $23.58 | $0.44 | 2,261,116.0 | +0.71% |
| 2026-04-27 | $23.84 | $23.41 | $0.4349 | 2,326,057.0 | +1.62% |
| 2026-04-24 | $23.99 | $23.32 | $0.665 | 3,616,258.0 | -1.35% |
| 2026-04-23 | $24.16 | $23.61 | $0.545 | 3,768,210.0 | -1.78% |
| 2026-04-22 | $24.73 | $24.02 | $0.715 | 3,322,290.0 | -0.08% |
| 2026-04-21 | $25.03 | $24.11 | $0.92 | 2,644,338.0 | -2.30% |
| 2026-04-20 | $24.82 | $24.59 | $0.232 | 2,337,665.0 | +0.28% |
| 2026-04-17 | $24.98 | $24.50 | $0.48 | 2,673,372.0 | +0.53% |
| 2026-04-16 | $24.82 | $24.40 | $0.425 | 2,741,794.0 | -0.93% |
| 2026-04-15 | $24.87 | $24.20 | $0.67 | 3,068,106.0 | +2.61% |
| 2026-04-14 | $24.21 | $23.77 | $0.445 | 2,118,617.0 | +2.12% |
| 2026-04-13 | $23.69 | $23.02 | $0.665 | 2,404,489.0 | +2.20% |
| 2026-04-10 | $23.32 | $22.98 | $0.3417 | 1,801,432.0 | +0.65% |
| 2026-04-09 | $23.00 | $22.47 | $0.535 | 4,400,170.0 | -0.56% |
| 2026-04-08 | $24.27 | $23.05 | $1.22 | 3,281,944.0 | -2.49% |
| 2026-04-07 | $24.23 | $23.68 | $0.545 | 1,647,841.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $25.29 | $24.38 | $0.91 | 9,222,144.0 | +0.56% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):