TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Fed's Collins warns interest rates will likely stay higher for longer

Blackstone Secured Lending Fund (BXSL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.66

-0.61

(-1.89%)

As of 03:15PM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	32.05	32.19	31.56	31.66	31.66	1,343,333
May 07, 2024	32.62	32.67	32.11	32.27	32.27	1,234,400
May 06, 2024	32.30	32.65	32.25	32.50	32.50	825,500
May 03, 2024	32.25	32.29	31.96	32.23	32.23	600,400
May 02, 2024	32.38	32.38	31.85	31.99	31.99	770,700
May 01, 2024	31.73	32.28	31.70	32.15	32.15	680,100
Apr 30, 2024	32.00	32.10	31.65	31.69	31.69	547,200
Apr 29, 2024	32.29	32.47	32.00	32.11	32.11	763,000
Apr 26, 2024	31.92	32.29	31.86	32.09	32.09	1,027,000
Apr 25, 2024	31.64	31.90	31.42	31.81	31.81	783,400
Apr 24, 2024	31.85	32.02	31.70	31.85	31.85	1,033,200
Apr 23, 2024	31.70	31.99	31.62	31.89	31.89	574,000
Apr 22, 2024	31.34	31.76	31.26	31.60	31.60	660,300
Apr 19, 2024	31.19	31.39	31.13	31.31	31.31	734,000
Apr 18, 2024	30.90	31.20	30.80	31.19	31.19	715,400
Apr 17, 2024	30.82	30.89	30.55	30.85	30.85	920,200
Apr 16, 2024	30.53	30.86	30.25	30.73	30.73	780,400
Apr 15, 2024	30.80	30.93	30.38	30.45	30.45	918,000
Apr 12, 2024	30.70	30.93	30.39	30.49	30.49	669,700
Apr 11, 2024	30.81	31.00	30.71	30.92	30.92	626,700
Apr 10, 2024	30.63	31.04	30.58	30.82	30.82	848,400
Apr 09, 2024	31.00	31.00	30.61	30.78	30.78	577,000
Apr 08, 2024	30.80	30.90	30.59	30.83	30.83	950,100
Apr 05, 2024	30.84	30.95	30.66	30.90	30.90	684,600
Apr 04, 2024	30.87	31.01	30.60	30.69	30.69	732,700
Apr 03, 2024	30.60	30.89	30.52	30.77	30.77	754,200
Apr 02, 2024	30.60	30.81	30.48	30.60	30.60	801,200
Apr 01, 2024	31.19	31.19	30.59	30.79	30.79	988,300
Mar 28, 2024	30.95	31.26	30.95	31.15	31.15	930,700
Mar 27, 2024	30.95	31.00	30.62	30.81	30.81	1,164,400
Mar 27, 2024	0.77 Dividend
Mar 26, 2024	31.55	31.71	31.31	31.42	30.65	1,127,800
Mar 25, 2024	31.20	31.64	31.05	31.35	30.58	1,549,300
Mar 22, 2024	30.94	30.94	30.72	30.93	30.17	778,900
Mar 21, 2024	30.75	31.02	30.60	30.92	30.16	892,200
Mar 20, 2024	30.52	30.73	30.40	30.65	29.90	715,600
Mar 19, 2024	30.63	30.63	30.36	30.52	29.77	581,300
Mar 18, 2024	30.42	30.72	30.32	30.52	29.77	781,400
Mar 15, 2024	30.26	30.49	30.07	30.39	29.65	971,100
Mar 14, 2024	30.92	30.95	30.04	30.15	29.41	1,489,600
Mar 13, 2024	30.76	31.05	30.76	30.90	30.14	1,037,700
Mar 12, 2024	30.58	30.77	30.47	30.76	30.01	730,700
Mar 11, 2024	30.39	30.63	30.26	30.48	29.73	637,300
Mar 08, 2024	30.30	30.70	30.25	30.39	29.65	840,200
Mar 07, 2024	30.09	30.29	30.00	30.20	29.46	825,600
Mar 06, 2024	29.90	30.38	29.90	30.02	29.28	923,900
Mar 05, 2024	29.82	29.98	29.66	29.72	28.99	989,200
Mar 04, 2024	29.75	29.81	29.54	29.70	28.97	922,800
Mar 01, 2024	29.55	29.69	29.36	29.65	28.92	795,400
Feb 29, 2024	29.50	29.64	29.26	29.60	28.87	1,017,700
Feb 28, 2024	30.00	30.23	29.61	29.63	28.90	1,053,200
Feb 27, 2024	29.83	30.00	29.48	29.94	29.21	1,119,900
Feb 26, 2024	29.88	29.91	29.65	29.73	29.00	771,000
Feb 23, 2024	29.61	29.90	29.50	29.77	29.04	832,100
Feb 22, 2024	29.37	29.55	29.33	29.54	28.82	531,100
Feb 21, 2024	29.06	29.30	29.05	29.25	28.53	508,000
Feb 20, 2024	29.00	29.27	28.82	29.10	28.39	1,149,800
Feb 16, 2024	29.26	29.44	29.13	29.37	28.65	665,500
Feb 15, 2024	28.92	29.25	28.92	29.25	28.53	911,800
Feb 14, 2024	28.88	29.01	28.63	28.91	28.20	852,000
Feb 13, 2024	28.35	28.95	28.16	28.74	28.04	1,130,900
Feb 12, 2024	28.42	28.68	28.39	28.58	27.88	631,700
Feb 09, 2024	28.56	28.56	28.22	28.39	27.69	825,500
Feb 08, 2024	28.25	28.51	28.18	28.44	27.74	832,300
Feb 07, 2024	28.03	28.42	27.99	28.32	27.63	796,500
Feb 06, 2024	28.19	28.21	27.78	27.97	27.28	1,262,400
Feb 05, 2024	28.60	28.65	28.05	28.15	27.46	1,625,200
Feb 02, 2024	28.44	28.69	28.34	28.61	27.91	938,000
Feb 01, 2024	28.63	28.70	28.12	28.44	27.74	1,351,300
Jan 31, 2024	28.73	28.88	28.60	28.61	27.91	1,175,200
Jan 30, 2024	28.75	29.06	28.75	28.91	28.20	961,700
Jan 29, 2024	28.70	28.94	28.58	28.75	28.05	824,900
Jan 26, 2024	28.50	28.69	28.45	28.62	27.92	740,900
Jan 25, 2024	28.50	28.63	28.29	28.35	27.66	1,135,300
Jan 24, 2024	28.46	28.71	28.43	28.49	27.79	1,027,700
Jan 23, 2024	28.52	28.58	28.35	28.54	27.84	965,000
Jan 22, 2024	28.30	28.55	28.27	28.52	27.82	823,600
Jan 19, 2024	28.37	28.37	28.08	28.25	27.56	681,100
Jan 18, 2024	28.30	28.32	27.99	28.27	27.58	768,100
Jan 17, 2024	28.00	28.27	27.97	28.23	27.54	800,200
Jan 16, 2024	28.07	28.23	27.92	28.03	27.34	831,000
Jan 12, 2024	28.38	28.41	28.26	28.29	27.60	1,204,700
Jan 11, 2024	28.43	28.43	28.06	28.19	27.50	1,657,200
Jan 10, 2024	28.50	28.75	28.43	28.43	27.73	1,797,400
Jan 09, 2024	28.65	28.73	28.48	28.50	27.80	1,010,400
Jan 08, 2024	28.55	28.76	28.45	28.70	28.00	728,100
Jan 05, 2024	28.71	28.82	28.33	28.44	27.74	1,143,600
Jan 04, 2024	27.96	28.78	27.96	28.71	28.01	1,888,200
Jan 03, 2024	27.93	28.13	27.77	27.96	27.27	1,048,400
Jan 02, 2024	27.66	27.90	27.54	27.87	27.19	1,056,300
Dec 29, 2023	27.69	27.73	27.47	27.64	26.96	948,300
Dec 28, 2023	27.81	27.98	27.64	27.73	27.05	1,206,200
Dec 28, 2023	0.77 Dividend
Dec 27, 2023	28.58	28.65	28.21	28.63	27.18	1,165,700
Dec 26, 2023	28.22	28.46	28.07	28.40	26.96	1,586,400
Dec 22, 2023	28.11	28.32	28.07	28.13	26.70	1,096,800
Dec 21, 2023	28.13	28.16	27.89	28.00	26.58	1,175,400
Dec 20, 2023	28.21	28.29	28.00	28.01	26.59	805,500
Dec 19, 2023	27.97	28.31	27.90	28.26	26.83	1,270,100
Dec 18, 2023	27.90	28.00	27.87	27.90	26.48	910,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,207.82-82.80(-0.37%)

S&P 5005,184.77-2.93(-0.06%)

DOW39,031.60+147.34(+0.38%)

CAD/USD0.7283-0.0004(-0.05%)

CRUDE OIL79.12+0.74(+0.94%)

Bitcoin CAD85,573.30-1,240.75(-1.43%)

TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Blackstone Secured Lending Fund (BXSL)

S&P/TSX
22,207.82
-82.80(-0.37%)

S&P 500
5,184.77
-2.93(-0.06%)

DOW
39,031.60
+147.34(+0.38%)

CAD/USD
0.7283
-0.0004(-0.05%)

CRUDE OIL
79.12
+0.74(+0.94%)

Bitcoin CAD
85,573.30
-1,240.75(-1.43%)