Skip to main content
BXSL logo

Blackstone Secured Lending Fund

BXSLNYSEFinancialsAsset Management

$22.91Today:- (-)1Y −10.05%

As of Oct 26, 2026 close

Market cap
$5.33B
P/E (TTM)
18.16
Forward P/E
37.67
Dividend yield
12.88%
52-week range
$22.47$28.59
Volume (live)
-
Avg. volume (3M)
1.56M

Blackstone Secured Lending Fund (BXSL) Historical Stock Prices

Analyze Blackstone Secured Lending Fund (BXSL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Blackstone Secured Lending Fund (BXSL) Interactive Price Chart

Interactive historical price chart showing Blackstone Secured Lending Fund stock price movements and trends across multiple time periods.

Loading chart...

BXSL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BXSL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202623.4023.4522.8222.9122.912.74M
Oct 23, 202623.7723.9123.3223.3323.332.05M
Oct 22, 202623.4524.0023.3823.9123.911.88M
Oct 21, 202623.7023.7023.3723.3723.371.60M
Oct 20, 202623.5523.8523.4923.6123.611.19M
Oct 19, 202623.7023.7023.3623.5023.501.89M
Oct 16, 202624.2524.3123.8023.8623.861.03M
Oct 15, 202623.9024.4123.8624.1924.191.70M
Oct 14, 202623.8423.9823.6123.7623.761.17M
Oct 13, 202623.9523.9523.6323.7623.761.03M
Oct 12, 202623.9023.9623.7523.8523.85940.32K
Oct 9, 202624.1024.1623.7923.8623.861.14M
Oct 8, 202623.4024.1223.4024.1124.111.21M
Oct 7, 202623.4023.5323.1723.4923.492.34M
Oct 6, 202623.5723.7223.4623.5223.521.81M
Oct 5, 202623.7224.0023.4623.5223.521.64M
Oct 2, 202623.9224.0523.5123.6123.611.81M
Oct 1, 202623.9623.9823.4723.9223.922.03M
Sep 30, 202624.0024.2523.7923.9823.983.18M
Sep 29, 202624.4724.8224.4424.6323.861.41M
Sep 28, 202624.5924.6324.2324.3923.632.04M
Sep 25, 202624.5524.7324.4324.6623.891.07M
Sep 24, 202624.6424.7124.3624.5923.821.43M
Sep 23, 202624.7524.8024.5624.6123.841.06M
Sep 22, 202625.0425.0724.7224.7223.95883.00K
Sep 21, 202624.9025.0524.8324.9624.181.19M
Sep 18, 202625.2725.3424.8224.8424.061.25M
Sep 17, 202625.0525.5224.9725.3224.531.56M
Sep 16, 202624.8024.9624.6124.8824.101.17M
Sep 15, 202624.5424.9324.5324.7924.021.27M
Sep 14, 202624.4724.7324.4424.6523.881.21M
Sep 11, 202624.3524.5624.2324.4123.651.22M
Sep 10, 202624.4624.5124.2024.2623.501.74M
Sep 9, 202624.4724.5524.2824.4223.661.35M
Sep 8, 202624.7424.9724.4824.4923.721.51M
Sep 4, 202624.5424.9624.5324.7223.95963.09K
Sep 3, 202624.7824.9924.3724.6723.90892.62K
Sep 2, 202624.6924.8724.5724.6823.911.04M
Sep 1, 202624.9625.1724.6824.6823.911.04M
Aug 31, 202624.6925.2424.6825.0124.232.15M
Aug 28, 202624.7024.9624.7024.7523.981.44M
Aug 27, 202624.9025.0024.6224.7423.971.26M
Aug 26, 202624.8325.1024.7724.9324.151.01M
Aug 25, 202624.9524.9824.7324.8324.051.31M
Aug 24, 202624.7825.0424.6024.9924.211.51M
Aug 21, 202624.7724.9324.6424.7623.991.01M
Aug 20, 202624.5624.7624.5124.6723.901.05M
Aug 19, 202624.3924.6824.3924.5623.791.26M
Aug 18, 202624.2124.4524.1824.3523.591.08M
Aug 17, 202624.4124.5324.2124.2123.451.40M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.