Get the Stockscreener App
23.77
0.64%
0.15
Pre-market:
23.78
0.01
+0.04%
Blackstone Secured Lending Fund Stock (BXSL) Price History
The historical daily chart and data for Blackstone Secured Lending Fund stock (BXSL), show that the latest closing stock price as of May 12, 2026, is $23.77.
- Blackstone Secured Lending Fund all-time high stock price is $38.32, occurred on December 27, 2021.
- The lowest Blackstone Secured Lending Fund stock price recorded was $22.00 on July 05, 2022. Since then, Blackstone Secured Lending Fund's stock price has risen over 8.05% to $23.77 now.
- The 52-week high stock price for BXSL is $32.81, representing a 38.03% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for BXSL is $22.47, indicating a -5.47% decrease from the current share price, occurred on April 09, 2026.
- The closing price of Blackstone Secured Lending Fund (BXSL) stock in the beginning of 2025 was $31.33. The stock closed the year at $22.35, a loss of over -28.66% for the year.
The table below shows more information about BXSL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2026 | $23.87 | $23.51 | $0.36 | 2,651,350.0 | +0.64% |
| May 11, 2026 | $24.08 | $23.61 | $0.475 | 2,772,752.0 | -2.32% |
| May 08, 2026 | $24.43 | $23.68 | $0.75 | 2,865,086.0 | -0.74% |
| May 07, 2026 | $24.54 | $23.59 | $0.94 | 5,139,708.0 | -0.77% |
| May 06, 2026 | $25.04 | $24.48 | $0.56 | 2,356,887.0 | -1.56% |
| May 05, 2026 | $25.01 | $24.38 | $0.63 | 1,885,386.0 | +0.89% |
| May 04, 2026 | $24.94 | $24.61 | $0.3258 | 1,768,037.0 | -0.88% |
| May 01, 2026 | $25.29 | $24.89 | $0.40 | 3,683,335.0 | +0.56% |
| Apr 30, 2026 | $25.02 | $23.88 | $1.14 | 3,761,115.0 | +3.59% |
| Apr 29, 2026 | $24.07 | $23.67 | $0.405 | 2,012,545.0 | -0.04% |
| Apr 28, 2026 | $24.02 | $23.58 | $0.44 | 2,261,116.0 | +0.71% |
| Apr 27, 2026 | $23.84 | $23.41 | $0.4349 | 2,326,057.0 | +1.62% |
| Apr 24, 2026 | $23.99 | $23.32 | $0.665 | 3,616,258.0 | -1.35% |
| Apr 23, 2026 | $24.16 | $23.61 | $0.545 | 3,768,210.0 | -1.78% |
| Apr 22, 2026 | $24.73 | $24.02 | $0.715 | 3,322,290.0 | -0.08% |
| Apr 21, 2026 | $25.03 | $24.11 | $0.92 | 2,644,338.0 | -2.30% |
| Apr 20, 2026 | $24.82 | $24.59 | $0.232 | 2,337,665.0 | +0.28% |
| Apr 17, 2026 | $24.98 | $24.50 | $0.48 | 2,673,372.0 | +0.53% |
| Apr 16, 2026 | $24.82 | $24.40 | $0.425 | 2,741,794.0 | -0.93% |
| Apr 15, 2026 | $24.87 | $24.20 | $0.67 | 3,068,106.0 | +2.61% |
| Apr 14, 2026 | $24.21 | $23.77 | $0.445 | 2,118,617.0 | +2.12% |
Blackstone Secured Lending Fund Stock (BXSL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackstone Secured Lending Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BXSL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackstone Secured Lending Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackstone Secured Lending Fund Stock (BXSL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $25.29 | $23.51 | $1.78 | 25,773,891.0 | -4.15% |
| Apr, 2026 | $25.03 | $22.47 | $2.56 | 56,436,902.0 | +4.69% |
| Mar, 2026 | $24.88 | $23.04 | $1.84 | 63,287,378.0 | -0.80% |
| Feb, 2026 | $25.77 | $23.31 | $2.46 | 55,806,958.0 | -6.94% |
| Jan, 2026 | $27.07 | $25.42 | $1.64 | 36,550,464.0 | -2.54% |
Blackstone Secured Lending Fund Stock (BXSL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.59 | $26.82 | $1.77 | 38,396,989.0 | -1.41% |
| Nov, 2025 | $27.82 | $25.81 | $2.01 | 28,760,908.0 | +4.35% |
| Oct, 2025 | $27.37 | $24.85 | $2.52 | 56,878,190.0 | +1.42% |
| Sep, 2025 | $29.93 | $25.78 | $4.15 | 48,674,020.0 | -13.01% |
| Aug, 2025 | $31.42 | $29.47 | $1.95 | 22,398,237.0 | -5.01% |
| Jul, 2025 | $32.81 | $30.54 | $2.28 | 18,163,602.0 | +2.60% |
| Jun, 2025 | $32.30 | $30.40 | $1.90 | 17,147,002.0 | -3.54% |
| May, 2025 | $32.21 | $29.00 | $3.21 | 17,691,402.0 | +8.81% |
| Apr, 2025 | $32.83 | $25.89 | $6.94 | 39,846,259.0 | -9.46% |
| Mar, 2025 | $34.17 | $31.30 | $2.87 | 20,749,786.0 | -4.00% |
| Feb, 2025 | $34.64 | $32.67 | $1.97 | 19,421,108.0 | +0.42% |
| Jan, 2025 | $33.57 | $31.27 | $2.30 | 21,450,763.0 | +3.90% |
Blackstone Secured Lending Fund Stock (BXSL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.48 | $31.36 | $2.12 | 20,285,889.0 | +1.50% |
| Nov, 2024 | $32.67 | $30.18 | $2.49 | 18,679,242.0 | +4.66% |
| Oct, 2024 | $31.72 | $29.15 | $2.57 | 21,104,676.0 | +6.28% |
| Sep, 2024 | $30.79 | $29.27 | $1.52 | 18,801,335.0 | -2.85% |
| Aug, 2024 | $30.90 | $27.76 | $3.14 | 25,019,774.0 | -1.66% |
| Jul, 2024 | $31.64 | $29.83 | $1.81 | 17,731,620.0 | +0.13% |
| Jun, 2024 | $31.95 | $30.60 | $1.35 | 16,535,269.0 | -2.70% |
| May, 2024 | $32.67 | $30.33 | $2.34 | 21,223,051.0 | -0.69% |
| Apr, 2024 | $32.47 | $30.25 | $2.22 | 17,027,510.0 | +1.73% |
| Mar, 2024 | $31.71 | $29.36 | $2.35 | 18,674,215.0 | +5.24% |
| Feb, 2024 | $30.23 | $27.78 | $2.45 | 18,797,021.0 | +3.46% |
| Jan, 2024 | $29.06 | $27.54 | $1.52 | 22,266,538.0 | +3.51% |
1.62%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):