5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
-6.00%
6 MONTH PERFORMANCE
-17.33%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-25.09%
Blackstone Secured Lending Fund. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $24.61 | $24.89 (1.14%) | $24.99 | $24.49 | 2.38 M | $5.74 B |
| 02/05/2026 | $24.87 | $24.54 (-1.33%) | $24.87 | $24.23 | 3.53 M | $5.66 B |
| 02/04/2026 | $24.49 | $24.92 (1.76%) | $24.93 | $24.23 | 3.95 M | $5.74 B |
| 02/03/2026 | $25.16 | $24.49 (-2.66%) | $25.16 | $24.17 | 4.01 M | $5.64 B |
| 02/02/2026 | $25.50 | $25.10 (-1.57%) | $25.51 | $24.65 | 4.29 M | $5.78 B |
| 01/30/2026 | $25.90 | $25.66 (-0.93%) | $25.98 | $25.58 | 1.70 M | $5.91 B |
| 01/29/2026 | $26.12 | $25.94 (-0.69%) | $26.28 | $25.82 | 1.45 M | $5.98 B |
| 01/28/2026 | $26.26 | $26.04 (-0.84%) | $26.50 | $26.02 | 1.26 M | $6.00 B |
| 01/27/2026 | $25.94 | $26.26 (1.23%) | $26.46 | $25.87 | 2.18 M | $6.05 B |
| 01/26/2026 | $26.07 | $26.03 (-0.15%) | $26.18 | $25.80 | 2.48 M | $6.00 B |
| 01/23/2026 | $26.60 | $26.11 (-1.84%) | $26.73 | $26.00 | 2.67 M | $6.02 B |
| 01/22/2026 | $26.50 | $26.69 (0.72%) | $26.94 | $26.50 | 1.94 M | $6.15 B |
| 01/21/2026 | $26.10 | $26.46 (1.38%) | $26.57 | $26.10 | 1.50 M | $6.10 B |
| 01/20/2026 | $26.27 | $26.08 (-0.72%) | $26.27 | $25.90 | 1.60 M | $6.01 B |
| 01/16/2026 | $26.28 | $26.51 (0.88%) | $26.65 | $26.03 | 2.03 M | $6.11 B |
| 01/15/2026 | $26.29 | $26.37 (0.3%) | $26.44 | $26.00 | 1.41 M | $6.08 B |
| 01/14/2026 | $25.86 | $26.20 (1.31%) | $26.21 | $25.56 | 1.80 M | $6.04 B |
| 01/13/2026 | $26.15 | $25.80 (-1.34%) | $26.22 | $25.62 | 1.84 M | $5.95 B |
| 01/12/2026 | $26.22 | $26.07 (-0.57%) | $26.32 | $26.02 | 1.14 M | $6.01 B |
| 01/09/2026 | $26.48 | $26.28 (-0.76%) | $26.58 | $26.10 | 1.29 M | $6.06 B |
| 01/08/2026 | $25.54 | $26.35 (3.17%) | $26.51 | $25.52 | 1.99 M | $6.07 B |
| 01/07/2026 | $26.32 | $25.56 (-2.89%) | $26.46 | $25.42 | 3.37 M | $5.89 B |
| 01/06/2026 | $26.98 | $26.57 (-1.52%) | $27.04 | $26.35 | 1.47 M | $6.12 B |
| 01/05/2026 | $26.85 | $26.98 (0.48%) | $27.07 | $26.59 | 1.90 M | $6.22 B |
| 01/02/2026 | $26.39 | $26.58 (0.72%) | $26.72 | $26.05 | 1.79 M | $6.13 B |
| 12/31/2025 | $26.38 | $26.33 (-0.19%) | $26.60 | $26.18 | 2.97 M | $6.07 B |
| 12/30/2025 | $27.12 | $27.20 (0.29%) | $27.33 | $27.11 | 1.72 M | $6.27 B |
| 12/29/2025 | $27.10 | $27.12 (0.07%) | $27.49 | $27.09 | 2.04 M | $6.25 B |
| 12/26/2025 | $27.00 | $27.24 (0.89%) | $27.28 | $27.00 | 1.21 M | $6.28 B |
| 12/24/2025 | $26.89 | $27.08 (0.71%) | $27.09 | $26.82 | 742.63 K | $6.24 B |
| 12/23/2025 | $27.13 | $26.92 (-0.77%) | $27.23 | $26.85 | 1.62 M | $6.20 B |
| 12/22/2025 | $27.40 | $27.11 (-1.06%) | $27.48 | $27.01 | 1.94 M | $6.25 B |
| 12/19/2025 | $27.41 | $27.37 (-0.15%) | $27.61 | $27.20 | 8.08 M | $6.31 B |
| 12/18/2025 | $27.66 | $27.51 (-0.54%) | $27.93 | $27.42 | 2.13 M | $6.34 B |
| 12/17/2025 | $27.85 | $27.74 (-0.39%) | $28.12 | $27.70 | 1.93 M | $6.39 B |
| 12/16/2025 | $28.11 | $27.84 (-0.96%) | $28.30 | $27.74 | 2.05 M | $6.42 B |
| 12/15/2025 | $28.50 | $28.11 (-1.37%) | $28.59 | $27.96 | 1.85 M | $6.48 B |
| 12/12/2025 | $28.19 | $28.17 (-0.07%) | $28.41 | $28.09 | 993.25 K | $6.49 B |
| 12/11/2025 | $28.38 | $28.08 (-1.06%) | $28.53 | $28.03 | 1.18 M | $6.47 B |
| 12/10/2025 | $28.43 | $28.34 (-0.32%) | $28.57 | $28.32 | 1.50 M | $6.53 B |
| 12/09/2025 | $28.29 | $28.39 (0.35%) | $28.45 | $28.15 | 1.33 M | $6.54 B |
| 12/08/2025 | $28.35 | $28.27 (-0.28%) | $28.48 | $28.23 | 1.09 M | $6.52 B |
| 12/05/2025 | $28.19 | $28.31 (0.43%) | $28.58 | $28.11 | 1.48 M | $6.52 B |
| 12/04/2025 | $28.10 | $28.26 (0.57%) | $28.30 | $28.03 | 1.52 M | $6.51 B |
| 12/03/2025 | $27.55 | $28.09 (1.96%) | $28.09 | $27.55 | 1.37 M | $6.47 B |
| 12/02/2025 | $27.85 | $27.44 (-1.47%) | $27.85 | $27.19 | 1.78 M | $6.32 B |
| 12/01/2025 | $27.50 | $27.61 (0.4%) | $27.82 | $27.49 | 1.36 M | $6.36 B |
| 11/28/2025 | $27.70 | $27.59 (-0.4%) | $27.82 | $27.52 | 712.20 K | $6.36 B |
| 11/26/2025 | $27.36 | $27.49 (0.48%) | $27.69 | $27.29 | 1.45 M | $6.34 B |
| 11/25/2025 | $26.90 | $27.24 (1.26%) | $27.35 | $26.84 | 1.52 M | $6.28 B |
| 11/24/2025 | $26.58 | $26.87 (1.09%) | $26.88 | $26.41 | 1.31 M | $6.19 B |
| 11/21/2025 | $26.05 | $26.55 (1.92%) | $26.72 | $25.99 | 1.44 M | $6.12 B |
| 11/20/2025 | $26.44 | $26.15 (-1.1%) | $26.72 | $25.81 | 2.57 M | $6.03 B |
| 11/19/2025 | $26.20 | $26.31 (0.42%) | $26.68 | $26.14 | 1.32 M | $6.06 B |
| 11/18/2025 | $26.03 | $26.29 (1%) | $26.40 | $25.81 | 1.46 M | $6.06 B |
| 11/17/2025 | $26.55 | $26.21 (-1.28%) | $26.69 | $26.21 | 1.82 M | $6.04 B |
| 11/14/2025 | $26.58 | $26.66 (0.3%) | $26.74 | $26.36 | 1.33 M | $6.14 B |
| 11/13/2025 | $26.59 | $26.62 (0.11%) | $26.86 | $26.42 | 1.75 M | $6.13 B |
| 11/12/2025 | $26.72 | $26.77 (0.19%) | $26.92 | $26.62 | 1.48 M | $6.17 B |
| 11/11/2025 | $26.51 | $26.65 (0.53%) | $26.77 | $26.35 | 1.49 M | $6.14 B |
| 11/10/2025 | $26.77 | $26.60 (-0.64%) | $27.06 | $26.41 | 1.86 M | $6.13 B |
| 11/07/2025 | $25.88 | $26.49 (2.36%) | $26.54 | $25.82 | 1.93 M | $6.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
