Stockscreener 앱 받기
31.93
2.01%
0.63
시간 외 거래:
31.60
-0.33
-1.03%
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $31.98 | $31.59 | $0.39 | 870,888.0 | +2.01% |
| 2025-03-13 | $32.35 | $31.30 | $1.05 | 1,280,230.0 | -2.07% |
| 2025-03-12 | $32.52 | $31.74 | $0.785 | 978,624.0 | -0.78% |
| 2025-03-11 | $33.31 | $32.05 | $1.26 | 1,341,884.0 | -2.45% |
| 2025-03-10 | $33.54 | $32.60 | $0.94 | 1,071,504.0 | -0.75% |
| 2025-03-07 | $33.33 | $32.44 | $0.8907 | 879,556.0 | +2.97% |
| 2025-03-06 | $32.55 | $32.16 | $0.385 | 1,442,139.0 | -0.19% |
| 2025-03-05 | $32.98 | $32.16 | $0.8249 | 1,144,968.0 | -1.55% |
| 2025-03-04 | $33.07 | $32.85 | $0.22 | 232,627.0 | -1.88% |
| 2025-03-03 | $34.17 | $33.31 | $0.86 | 841,225.0 | -0.59% |
| 2025-02-28 | $33.81 | $32.91 | $0.8966 | 857,423.0 | +1.75% |
| 2025-02-27 | $33.24 | $32.77 | $0.47 | 1,124,607.0 | +1.22% |
| 2025-02-26 | $34.06 | $32.67 | $1.39 | 1,565,324.0 | -3.65% |
| 2025-02-25 | $34.28 | $33.90 | $0.385 | 1,028,862.0 | -0.44% |
| 2025-02-24 | $34.28 | $33.92 | $0.3655 | 747,111.0 | -0.41% |
| 2025-02-21 | $34.59 | $34.07 | $0.52 | 879,771.0 | -0.58% |
| 2025-02-20 | $34.53 | $33.97 | $0.5565 | 917,015.0 | -0.12% |
| 2025-02-19 | $34.64 | $34.22 | $0.42 | 731,719.0 | +0.32% |
| 2025-02-18 | $34.57 | $34.00 | $0.5699 | 1,277,483.0 | +1.51% |
| 2025-02-14 | $34.08 | $33.73 | $0.3499 | 638,031.0 | +0.00% |
| 2025-02-13 | $34.11 | $33.48 | $0.63 | 990,378.0 | +0.39% |
| 2025-02-12 | $33.93 | $33.29 | $0.64 | 890,053.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $34.17 | $31.30 | $2.87 | 10,954,533.0 | -5.28% |
| 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% |
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% |
2.77%
자본화:
|
볼륨(24시간):