loading

Blackstone Secured Lending Fund 주식 (BXSL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $27.57 $27.12 $0.45 296,478.0 +1.61%
2025-09-24 $27.36 $26.88 $0.48 2,537,031.0 -0.77%
2025-09-23 $27.50 $27.11 $0.3884 2,102,051.0 +0.00%
2025-09-22 $27.86 $27.26 $0.60 2,448,956.0 -1.55%
2025-09-19 $28.27 $27.62 $0.645 6,866,412.0 -1.32%
2025-09-18 $28.12 $27.42 $0.70 2,510,529.0 +1.96%
2025-09-17 $27.90 $27.48 $0.42 2,196,304.0 +0.00%
2025-09-16 $27.82 $27.46 $0.36 2,542,179.0 -0.79%
2025-09-15 $28.45 $27.69 $0.76 3,548,502.0 -2.90%
2025-09-12 $28.82 $28.50 $0.315 1,643,574.0 -0.69%
2025-09-11 $28.85 $28.37 $0.4754 2,161,147.0 +0.07%
2025-09-10 $29.00 $28.51 $0.49 1,626,217.0 -0.76%
2025-09-09 $29.25 $28.98 $0.275 1,564,608.0 -0.58%
2025-09-08 $29.32 $28.93 $0.3899 1,578,110.0 -0.38%
2025-09-05 $29.57 $29.13 $0.4391 1,128,282.0 -0.78%
2025-09-04 $29.50 $29.20 $0.305 914,662.0 +0.34%
2025-09-03 $29.68 $29.28 $0.40 1,132,885.0 -0.64%
2025-09-02 $29.93 $29.36 $0.57 1,128,178.0 -1.27%
2025-08-29 $29.97 $29.73 $0.24 845,287.0 +0.57%
2025-08-28 $29.88 $29.66 $0.22 740,756.0 -0.13%
2025-08-27 $30.20 $29.84 $0.36 770,099.0 -0.63%
2025-08-26 $30.11 $29.47 $0.64 1,448,942.0 +1.56%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $29.93 $26.88 $3.05 37,926,105.0 -8.22%
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

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

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%
asset_management STT
$113.00
price up icon 0.10%
asset_management RJF
$171.82
price down icon 0.02%
$165.41
price down icon 1.75%
asset_management AMP
$491.99
price up icon 0.16%
asset_management APO
$135.54
price down icon 1.45%
asset_management BAM
$57.69
price down icon 2.37%
자본화:     |  볼륨(24시간):