MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BXSL — Blackstone Secured Lending Fund
NYSEBlackstone Secured Lending Fund
$23.61
-0.31(-1.30%)
- O
- 23.92
- H
- 24.06
- L
- 23.51
- V
- 1.81M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.61
Period Return-17.88%
Period High$32.81
Period Low$22.47
Avg Daily Volume1.79M
Total Trading Days365
BXSL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.92 | $24.06 | $23.51 | $23.61 | $-0.31 | -1.30% | 1,811,157 | $23.65 | $23.51 $24.06 |
| Oct 1, 2026 | $23.96 | $23.98 | $23.47 | $23.92 | $-0.06 | -0.25% | 2,033,812 | $23.78 | $23.47 $23.98 |
| Sep 30, 2026 | $24.00 | $24.25 | $23.79 | $23.98 | $-0.65 | -2.64% | 3,180,178 | $24.06 | $23.79 $24.25 |
| Sep 29, 2026 | $24.47 | $24.82 | $24.44 | $24.63 | +$0.24 | +0.98% | 1,419,326 | $24.64 | $24.44 $24.82 |
| Sep 28, 2026 | $24.59 | $24.63 | $24.23 | $24.39 | $-0.27 | -1.09% | 2,041,416 | $24.46 | $24.23 $24.63 |
| Sep 25, 2026 | $24.55 | $24.73 | $24.43 | $24.66 | +$0.07 | +0.28% | 1,073,156 | $24.59 | $24.43 $24.73 |
| Sep 24, 2026 | $24.64 | $24.71 | $24.36 | $24.59 | $-0.02 | -0.08% | 1,431,754 | $24.53 | $24.36 $24.71 |
| Sep 23, 2026 | $24.75 | $24.80 | $24.56 | $24.61 | $-0.11 | -0.44% | 1,063,636 | $24.66 | $24.56 $24.80 |
| Sep 22, 2026 | $25.04 | $25.07 | $24.72 | $24.72 | $-0.24 | -0.96% | 882,999 | $24.81 | $24.72 $25.07 |
| Sep 21, 2026 | $24.90 | $25.05 | $24.83 | $24.96 | +$0.12 | +0.48% | 1,191,464 | $24.94 | $24.83 $25.05 |
| Sep 18, 2026 | $25.27 | $25.34 | $24.82 | $24.84 | $-0.48 | -1.90% | 1,247,805 | $24.92 | $24.82 $25.34 |
| Sep 17, 2026 | $25.05 | $25.52 | $24.97 | $25.32 | +$0.44 | +1.77% | 1,564,566 | $25.37 | $24.97 $25.52 |
| Sep 16, 2026 | $24.80 | $24.96 | $24.61 | $24.88 | +$0.09 | +0.36% | 1,167,135 | $24.84 | $24.61 $24.96 |
| Sep 15, 2026 | $24.54 | $24.93 | $24.53 | $24.79 | +$0.14 | +0.57% | 1,270,733 | $24.79 | $24.53 $24.93 |
| Sep 14, 2026 | $24.47 | $24.74 | $24.44 | $24.65 | +$0.24 | +0.98% | 1,214,564 | $24.61 | $24.44 $24.74 |
| Sep 11, 2026 | $24.35 | $24.56 | $24.23 | $24.41 | +$0.15 | +0.62% | 1,215,133 | $24.42 | $24.23 $24.56 |
| Sep 10, 2026 | $24.46 | $24.51 | $24.20 | $24.26 | $-0.16 | -0.66% | 1,743,146 | $24.31 | $24.20 $24.51 |
| Sep 9, 2026 | $24.47 | $24.55 | $24.28 | $24.42 | $-0.07 | -0.29% | 1,346,649 | $24.43 | $24.28 $24.55 |
| Sep 8, 2026 | $24.74 | $24.97 | $24.48 | $24.49 | $-0.23 | -0.93% | 1,510,819 | $24.59 | $24.48 $24.97 |
| Sep 4, 2026 | $24.54 | $24.96 | $24.53 | $24.72 | +$0.05 | +0.20% | 963,089 | $24.81 | $24.53 $24.96 |
| Sep 3, 2026 | $24.78 | $24.99 | $24.37 | $24.67 | $-0.01 | -0.04% | 892,617 | $24.60 | $24.37 $24.99 |
| Sep 2, 2026 | $24.69 | $24.87 | $24.58 | $24.68 | +$0.00 | +0.00% | 1,034,463 | $24.70 | $24.58 $24.87 |
| Sep 1, 2026 | $24.96 | $25.17 | $24.68 | $24.68 | $-0.33 | -1.32% | 1,040,486 | $24.82 | $24.68 $25.17 |
| Aug 31, 2026 | $24.69 | $25.24 | $24.68 | $25.01 | +$0.26 | +1.05% | 2,146,111 | $25.08 | $24.68 $25.24 |
| Aug 28, 2026 | $24.70 | $24.96 | $24.70 | $24.75 | +$0.01 | +0.04% | 1,441,121 | $24.79 | $24.70 $24.96 |
| Aug 27, 2026 | $24.90 | $25.00 | $24.62 | $24.74 | $-0.19 | -0.76% | 1,258,551 | $24.77 | $24.62 $25.00 |
| Aug 26, 2026 | $24.83 | $25.10 | $24.77 | $24.93 | +$0.10 | +0.40% | 1,010,275 | $24.97 | $24.77 $25.10 |
| Aug 25, 2026 | $24.95 | $24.98 | $24.73 | $24.83 | $-0.16 | -0.64% | 1,307,068 | $24.83 | $24.73 $24.98 |
| Aug 24, 2026 | $24.78 | $25.04 | $24.60 | $24.99 | +$0.23 | +0.93% | 1,509,026 | $24.93 | $24.60 $25.04 |
| Aug 21, 2026 | $24.77 | $24.93 | $24.65 | $24.76 | +$0.09 | +0.36% | 1,014,221 | $24.78 | $24.65 $24.93 |