Stockscreener 앱 받기
24.66
0.28%
0.07
시장 영업 전:
24.46
-0.20
-0.81%
Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $24.73 | $24.43 | $0.2951 | 1,069,663.0 | +0.28% |
| 2026-09-24 | $24.71 | $24.36 | $0.35 | 1,426,570.0 | -0.08% |
| 2026-09-23 | $24.80 | $24.56 | $0.24 | 1,063,544.0 | -0.44% |
| 2026-09-22 | $25.07 | $24.72 | $0.345 | 882,728.0 | -0.96% |
| 2026-09-21 | $25.05 | $24.83 | $0.22 | 1,190,276.0 | +0.48% |
| 2026-09-18 | $25.34 | $24.82 | $0.515 | 1,247,239.0 | -1.90% |
| 2026-09-17 | $25.52 | $24.97 | $0.55 | 1,564,141.0 | +1.77% |
| 2026-09-16 | $24.96 | $24.61 | $0.3543 | 1,166,253.0 | +0.36% |
| 2026-09-15 | $24.93 | $24.53 | $0.3974 | 1,270,997.0 | +0.57% |
| 2026-09-14 | $24.73 | $24.44 | $0.295 | 1,214,602.0 | +0.98% |
| 2026-09-11 | $24.56 | $24.23 | $0.33 | 1,213,605.0 | +0.62% |
| 2026-09-10 | $24.51 | $24.20 | $0.31 | 1,743,101.0 | -0.66% |
| 2026-09-09 | $24.55 | $24.28 | $0.27 | 1,346,274.0 | -0.29% |
| 2026-09-08 | $24.97 | $24.48 | $0.4867 | 1,510,679.0 | -0.93% |
| 2026-09-04 | $24.96 | $24.53 | $0.43 | 961,937.0 | +0.20% |
| 2026-09-03 | $24.99 | $24.37 | $0.62 | 891,885.0 | -0.04% |
| 2026-09-02 | $24.87 | $24.57 | $0.295 | 1,034,467.0 | +0.00% |
| 2026-09-01 | $25.17 | $24.68 | $0.49 | 1,040,471.0 | -1.32% |
| 2026-08-31 | $25.24 | $24.68 | $0.56 | 2,146,034.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $25.52 | $24.20 | $1.32 | 22,908,095.0 | -1.40% |
| 2026-08 | $25.24 | $23.15 | $2.09 | 32,155,718.0 | +8.27% |
| 2026-07 | $24.36 | $22.71 | $1.65 | 35,602,373.0 | -2.57% |
| 2026-06 | $24.71 | $23.14 | $1.57 | 37,217,042.0 | -0.08% |
| 2026-05 | $25.29 | $23.27 | $2.02 | 43,938,824.0 | -4.31% |
| 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% |
1.58%
자본화:
|
볼륨(24시간):