Blackstone Secured Lending Fund Stock Price History
NYSE: BXSLFinanceTrusts Except Educational Religious and CharitableUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BXSL price history at a glance
The price history for Blackstone Secured Lending Fund (BXSL) on this page begins on July 6, 2026, when the stock closed at $23.44; it most recently closed at $23.86 on October 5, 2026. The highest price in this record is $25.52, reached on September 14, 2026; the latest close is 6.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $25.52
- Date of high
- Sep 14, 2026
- Low since 2026
- $22.71
- Date of low
- Jul 27, 2026
- 52-week high
- $28.59
- 52-week low
- $22.47
- IPO year
- 2021
- Last close
- $23.86
BXSL returns
1 week
+1.06%
1 month
-2.29%
3 months
+1.79%
BXSL price return, excluding dividends.
BXSL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.10 | 24.15 | 23.79 | 23.86 | -1.04% | |
| 23.40 | 24.12 | 23.40 | 24.11 | +2.64% | |
| 23.40 | 23.53 | 23.17 | 23.49 | -0.13% | |
| 23.57 | 23.72 | 23.47 | 23.52 | 0.00% | |
| 23.72 | 24.00 | 23.46 | 23.52 | -0.38% | |
| 23.92 | 24.06 | 23.51 | 23.61 | -1.30% | |
| 23.96 | 23.98 | 23.47 | 23.92 | -0.25% | |
| 24.00 | 24.25 | 23.79 | 23.98 | -2.64% | |
| 24.47 | 24.82 | 24.44 | 24.63 | +0.98% | |
| 24.59 | 24.63 | 24.23 | 24.39 | -1.09% | |
| 24.55 | 24.73 | 24.43 | 24.66 | +0.28% | |
| 24.64 | 24.71 | 24.36 | 24.59 | -0.08% | |
| 24.75 | 24.80 | 24.56 | 24.61 | -0.44% | |
| 25.04 | 25.07 | 24.72 | 24.72 | -0.96% | |
| 24.90 | 25.05 | 24.83 | 24.96 | +0.48% | |
| 25.27 | 25.34 | 24.82 | 24.84 | -1.90% | |
| 25.05 | 25.52 | 24.97 | 25.32 | +1.77% | |
| 24.80 | 24.96 | 24.61 | 24.88 | +0.36% | |
| 24.54 | 24.93 | 24.53 | 24.79 | +0.57% | |
| 24.47 | 24.74 | 24.44 | 24.65 | +0.98% | |
| 24.35 | 24.56 | 24.23 | 24.41 | +0.62% | |
| 24.46 | 24.51 | 24.20 | 24.26 | -0.66% | |
| 24.47 | 24.55 | 24.28 | 24.42 | -0.29% | |
| 24.74 | 24.97 | 24.48 | 24.49 | -0.93% | |
| 24.54 | 24.96 | 24.53 | 24.72 | +0.20% | |
| 24.78 | 24.99 | 24.37 | 24.67 | -0.04% | |
| 24.69 | 24.87 | 24.58 | 24.68 | 0.00% | |
| 24.96 | 25.17 | 24.68 | 24.68 | -1.32% | |
| 24.69 | 25.24 | 24.68 | 25.01 | +1.05% | |
| 24.70 | 24.96 | 24.70 | 24.75 | +0.04% | |
| 24.90 | 25.00 | 24.62 | 24.74 | -0.76% | |
| 24.83 | 25.10 | 24.77 | 24.93 | +0.40% | |
| 24.95 | 24.98 | 24.73 | 24.83 | -0.64% | |
| 24.78 | 25.04 | 24.60 | 24.99 | +0.93% | |
| 24.77 | 24.93 | 24.65 | 24.76 | +0.36% | |
| 24.56 | 24.76 | 24.51 | 24.67 | +0.45% | |
| 24.39 | 24.68 | 24.39 | 24.56 | +0.86% | |
| 24.21 | 24.45 | 24.18 | 24.35 | +0.58% | |
| 24.41 | 24.53 | 24.21 | 24.21 | -1.90% | |
| 25.00 | 25.07 | 24.68 | 24.68 | -1.32% | |
| 24.41 | 25.05 | 24.40 | 25.01 | +2.46% | |
| 24.44 | 24.54 | 24.16 | 24.41 | -0.04% | |
| 24.32 | 24.61 | 24.15 | 24.42 | +0.45% | |
| 24.44 | 24.44 | 24.05 | 24.31 | -0.94% | |
| 23.58 | 24.59 | 23.57 | 24.54 | +1.61% | |
| 23.56 | 24.28 | 23.52 | 24.15 | +3.47% | |
| 23.85 | 23.89 | 23.24 | 23.34 | -1.85% | |
| 23.36 | 23.89 | 23.35 | 23.78 | +0.98% | |
| 23.16 | 23.67 | 23.15 | 23.55 | +1.95% | |
| 23.02 | 23.29 | 23.02 | 23.10 | -0.26% | |
| 23.10 | 23.25 | 22.71 | 23.16 | +0.56% | |
| 23.30 | 23.37 | 23.00 | 23.03 | -1.24% | |
| 23.04 | 23.33 | 23.00 | 23.32 | +1.39% | |
| 23.17 | 23.33 | 23.00 | 23.00 | -1.03% | |
| 23.17 | 23.47 | 23.04 | 23.24 | +0.48% | |
| 23.23 | 23.24 | 22.92 | 23.13 | -0.47% | |
| 23.50 | 23.59 | 23.15 | 23.24 | -0.77% | |
| 23.53 | 23.75 | 23.40 | 23.42 | -0.17% | |
| 23.79 | 23.89 | 23.31 | 23.46 | -1.51% | |
| 24.12 | 24.36 | 23.73 | 23.82 | -1.53% | |
| 23.60 | 24.19 | 23.49 | 24.19 | +2.76% | |
| 23.57 | 23.82 | 23.46 | 23.54 | +0.26% | |
| 23.46 | 23.60 | 23.34 | 23.48 | +0.47% | |
| 23.44 | 23.75 | 23.29 | 23.37 | -0.30% | |
| 23.25 | 23.64 | 23.25 | 23.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BXSL chart for longer ranges.