Blackstone Secured Lending Fund (BXSL) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 24.69 | 24.87 | 24.57 | 24.68 | +0.00% | 1,034,466 |
| 2026-09-01 | 24.96 | 25.17 | 24.68 | 24.68 | -1.32% | 1,040,484 |
| 2026-08-31 | 24.69 | 25.24 | 24.68 | 25.01 | +1.05% | 2,146,110 |
| 2026-08-28 | 24.70 | 24.96 | 24.70 | 24.75 | +0.04% | 1,441,120 |
| 2026-08-27 | 24.90 | 25.00 | 24.62 | 24.74 | -0.76% | 1,258,500 |
| 2026-08-26 | 24.83 | 25.10 | 24.77 | 24.93 | +0.40% | 1,009,700 |
| 2026-08-25 | 24.95 | 24.98 | 24.73 | 24.83 | -0.64% | 1,307,067 |
| 2026-08-24 | 24.78 | 25.04 | 24.60 | 24.99 | +0.93% | 1,509,025 |
| 2026-08-21 | 24.77 | 24.93 | 24.64 | 24.76 | +0.36% | 1,014,000 |
| 2026-08-20 | 24.56 | 24.76 | 24.51 | 24.67 | +0.45% | 1,054,300 |
| 2026-08-19 | 24.39 | 24.68 | 24.39 | 24.56 | +0.86% | 1,264,300 |
| 2026-08-18 | 24.21 | 24.45 | 24.18 | 24.35 | +0.58% | 1,075,400 |
| 2026-08-17 | 24.41 | 24.53 | 24.21 | 24.21 | -1.90% | 1,403,600 |
| 2026-08-14 | 25.00 | 25.07 | 24.68 | 24.68 | -1.32% | 2,030,000 |
| 2026-08-13 | 24.41 | 25.05 | 24.40 | 25.01 | +2.46% | 2,076,700 |
| 2026-08-12 | 24.44 | 24.54 | 24.16 | 24.41 | -0.04% | 1,138,200 |
| 2026-08-11 | 24.32 | 24.61 | 24.15 | 24.42 | +0.45% | 1,372,000 |
| 2026-08-10 | 24.44 | 24.44 | 24.05 | 24.31 | -0.94% | 1,566,900 |
| 2026-08-07 | 23.58 | 24.59 | 23.57 | 24.54 | +1.61% | 2,090,800 |
| 2026-08-06 | 23.56 | 24.28 | 23.52 | 24.15 | +3.47% | 2,683,600 |
| 2026-08-05 | 23.85 | 23.89 | 23.24 | 23.34 | -1.85% | 1,616,500 |
| 2026-08-04 | 23.36 | 23.89 | 23.35 | 23.78 | +0.98% | 1,517,000 |
| 2026-08-03 | 23.16 | 23.66 | 23.15 | 23.55 | +1.95% | 1,600,700 |
| 2026-07-31 | 23.02 | 23.29 | 23.02 | 23.10 | -0.26% | 1,048,700 |
| 2026-07-30 | 23.10 | 23.25 | 22.71 | 23.16 | +0.56% | 2,347,600 |
| 2026-07-29 | 23.30 | 23.37 | 23.00 | 23.03 | -1.24% | 1,306,300 |
| 2026-07-28 | 23.04 | 23.33 | 23.00 | 23.32 | +1.39% | 1,912,900 |
| 2026-07-27 | 23.17 | 23.33 | 23.00 | 23.00 | -1.03% | 2,237,800 |
| 2026-07-24 | 23.17 | 23.47 | 23.04 | 23.24 | +0.48% | 1,705,500 |
| 2026-07-23 | 23.23 | 23.24 | 22.91 | 23.13 | -0.47% | 1,744,200 |
| 2026-07-22 | 23.50 | 23.59 | 23.14 | 23.24 | -0.77% | 1,223,700 |
| 2026-07-21 | 23.53 | 23.75 | 23.39 | 23.42 | -0.17% | 1,125,086 |
| 2026-07-20 | 23.79 | 23.89 | 23.31 | 23.46 | -1.51% | 1,355,008 |
| 2026-07-17 | 24.12 | 24.36 | 23.73 | 23.82 | -1.53% | 1,312,900 |
| 2026-07-16 | 23.60 | 24.19 | 23.48 | 24.19 | +2.76% | 2,030,700 |
| 2026-07-15 | 23.57 | 23.82 | 23.46 | 23.54 | +0.26% | 1,712,800 |
| 2026-07-14 | 23.46 | 23.60 | 23.34 | 23.48 | +0.47% | 918,900 |
| 2026-07-13 | 23.44 | 23.75 | 23.29 | 23.37 | -0.30% | 1,410,000 |
| 2026-07-10 | 23.25 | 23.64 | 23.25 | 23.44 | +1.47% | 1,054,500 |
| 2026-07-09 | 23.14 | 23.24 | 22.98 | 23.10 | -0.04% | 1,081,600 |
| 2026-07-08 | 23.26 | 23.33 | 23.05 | 23.11 | -0.52% | 1,302,600 |
| 2026-07-07 | 23.33 | 23.58 | 23.10 | 23.23 | +0.09% | 1,695,000 |
| 2026-07-06 | 23.77 | 23.91 | 23.17 | 23.21 | -2.36% | 3,827,100 |
| 2026-07-02 | 24.00 | 24.03 | 23.56 | 23.77 | -0.34% | 1,855,400 |
| 2026-07-01 | 23.80 | 24.09 | 23.72 | 23.85 | +0.59% | 1,462,500 |
| 2026-06-30 | 23.85 | 24.07 | 23.65 | 23.71 | -3.70% | 2,583,500 |
| 2026-06-29 | 24.10 | 24.71 | 24.03 | 24.62 | +2.63% | 1,758,300 |
| 2026-06-26 | 23.95 | 24.40 | 23.91 | 23.99 | +0.13% | 2,054,200 |
| 2026-06-25 | 23.76 | 23.96 | 23.68 | 23.96 | +1.10% | 1,259,800 |
| 2026-06-24 | 23.65 | 23.95 | 23.46 | 23.70 | +0.30% | 1,722,200 |
| 2026-06-23 | 23.38 | 23.73 | 23.23 | 23.63 | +1.77% | 1,554,400 |
| 2026-06-22 | 23.59 | 23.86 | 23.21 | 23.22 | -1.65% | 1,976,700 |
| 2026-06-18 | 23.60 | 23.76 | 23.41 | 23.61 | +0.51% | 4,281,600 |
| 2026-06-17 | 23.84 | 23.99 | 23.41 | 23.49 | -1.30% | 1,629,700 |
| 2026-06-16 | 23.82 | 23.99 | 23.78 | 23.80 | +0.17% | 1,364,200 |
| 2026-06-15 | 23.97 | 24.26 | 23.68 | 23.76 | -0.38% | 1,806,000 |
| 2026-06-12 | 24.00 | 24.06 | 23.71 | 23.85 | -0.21% | 1,199,200 |
| 2026-06-11 | 23.98 | 24.16 | 23.79 | 23.90 | -0.13% | 1,567,100 |
| 2026-06-10 | 23.95 | 24.26 | 23.82 | 23.93 | -0.13% | 2,485,100 |
| 2026-06-09 | 23.50 | 23.96 | 23.45 | 23.96 | +2.39% | 1,368,300 |
| 2026-06-08 | 23.35 | 23.59 | 23.15 | 23.40 | -0.72% | 1,623,700 |
| 2026-06-05 | 23.80 | 23.81 | 23.53 | 23.57 | -0.97% | 1,033,900 |
| 2026-06-04 | 23.48 | 23.89 | 23.45 | 23.80 | +2.32% | 1,207,400 |
| 2026-06-03 | 23.55 | 23.56 | 23.14 | 23.26 | -2.06% | 1,827,500 |
| 2026-06-02 | 23.80 | 23.95 | 23.72 | 23.75 | -0.63% | 1,149,400 |
| 2026-06-01 | 23.74 | 24.05 | 23.66 | 23.90 | +0.72% | 1,789,500 |
| 2026-05-29 | 23.43 | 24.00 | 23.40 | 23.73 | +0.85% | 1,491,800 |
| 2026-05-28 | 23.50 | 23.75 | 23.48 | 23.53 | -0.42% | 1,239,500 |
| 2026-05-27 | 23.70 | 23.94 | 23.56 | 23.63 | -0.21% | 1,406,300 |
| 2026-05-26 | 23.45 | 23.89 | 23.41 | 23.68 | +1.50% | 1,704,800 |
| 2026-05-22 | 23.80 | 23.87 | 23.27 | 23.33 | -0.93% | 1,475,000 |
| 2026-05-21 | 23.64 | 23.88 | 23.50 | 23.55 | -0.72% | 1,457,900 |
| 2026-05-20 | 23.54 | 23.81 | 23.42 | 23.72 | +0.81% | 1,588,900 |
| 2026-05-19 | 23.77 | 23.80 | 23.41 | 23.53 | -0.59% | 1,913,900 |
| 2026-05-18 | 23.98 | 23.98 | 23.60 | 23.67 | -1.46% | 3,242,800 |
| 2026-05-15 | 24.04 | 24.21 | 23.87 | 24.02 | -0.37% | 2,085,000 |
| 2026-05-14 | 23.89 | 24.20 | 23.84 | 24.11 | +1.60% | 1,354,000 |
| 2026-05-13 | 23.62 | 23.95 | 23.62 | 23.73 | -0.17% | 1,890,000 |
| 2026-05-12 | 23.71 | 23.87 | 23.51 | 23.77 | +0.64% | 2,651,400 |
| 2026-05-11 | 24.00 | 24.08 | 23.61 | 23.62 | -2.32% | 2,772,800 |
| 2026-05-08 | 24.43 | 24.43 | 23.68 | 24.18 | -0.74% | 2,865,100 |
| 2026-05-07 | 23.92 | 24.54 | 23.59 | 24.36 | -0.77% | 5,142,800 |
| 2026-05-06 | 25.04 | 25.04 | 24.48 | 24.55 | -1.56% | 2,357,400 |
| 2026-05-05 | 24.74 | 25.01 | 24.38 | 24.94 | +0.89% | 1,885,900 |
| 2026-05-04 | 24.79 | 24.94 | 24.61 | 24.72 | -0.88% | 1,768,300 |
| 2026-05-01 | 25.02 | 25.29 | 24.89 | 24.94 | +0.56% | 3,683,800 |
| 2026-04-30 | 24.00 | 25.02 | 23.88 | 24.80 | +3.59% | 3,764,400 |
| 2026-04-29 | 24.05 | 24.07 | 23.67 | 23.94 | -0.04% | 2,014,200 |
| 2026-04-28 | 23.85 | 24.02 | 23.58 | 23.95 | +0.71% | 2,261,200 |
| 2026-04-27 | 23.47 | 23.84 | 23.41 | 23.78 | +1.62% | 2,328,400 |
| 2026-04-24 | 23.73 | 23.99 | 23.32 | 23.40 | -1.35% | 3,623,700 |
| 2026-04-23 | 23.95 | 24.16 | 23.61 | 23.72 | -1.78% | 3,770,500 |
| 2026-04-22 | 24.34 | 24.73 | 24.02 | 24.15 | -0.08% | 3,322,900 |
| 2026-04-21 | 25.01 | 25.03 | 24.11 | 24.17 | -2.30% | 2,644,600 |
| 2026-04-20 | 24.65 | 24.82 | 24.59 | 24.74 | +0.28% | 2,339,500 |
| 2026-04-17 | 24.65 | 24.98 | 24.50 | 24.67 | +0.53% | 2,675,300 |
| 2026-04-16 | 24.80 | 24.82 | 24.40 | 24.54 | -0.93% | 2,741,900 |
| 2026-04-15 | 24.20 | 24.87 | 24.20 | 24.77 | +2.61% | 3,069,200 |
| 2026-04-14 | 23.77 | 24.21 | 23.77 | 24.14 | +2.12% | 2,121,300 |
| 2026-04-13 | 23.08 | 23.69 | 23.02 | 23.64 | +2.20% | 2,406,500 |
| 2026-04-10 | 23.10 | 23.32 | 22.98 | 23.13 | +0.65% | 1,801,600 |
| 2026-04-09 | 22.89 | 23.00 | 22.47 | 22.98 | -0.56% | 4,400,700 |
| 2026-04-08 | 24.21 | 24.27 | 23.05 | 23.11 | -2.49% | 3,331,200 |
| 2026-04-07 | 24.00 | 24.23 | 23.68 | 23.70 | -1.74% | 1,649,400 |
| 2026-04-06 | 23.73 | 24.20 | 23.64 | 24.12 | +1.47% | 1,753,400 |
| 2026-04-02 | 23.05 | 23.79 | 23.04 | 23.77 | +1.89% | 2,336,100 |
| 2026-04-01 | 23.73 | 23.75 | 23.10 | 23.33 | -1.52% | 2,163,400 |
| 2026-03-31 | 23.44 | 23.79 | 23.04 | 23.69 | -0.42% | 3,302,500 |
| 2026-03-30 | 23.58 | 24.07 | 23.57 | 23.79 | +1.19% | 2,147,200 |
| 2026-03-27 | 23.88 | 23.98 | 23.44 | 23.51 | -2.08% | 2,321,000 |
| 2026-03-26 | 24.12 | 24.56 | 23.89 | 24.01 | -0.54% | 1,994,000 |
| 2026-03-25 | 24.30 | 24.55 | 23.86 | 24.14 | +0.21% | 1,805,900 |
| 2026-03-24 | 24.20 | 24.31 | 23.95 | 24.09 | -1.47% | 2,206,200 |
| 2026-03-23 | 24.14 | 24.62 | 23.86 | 24.45 | +2.90% | 2,103,500 |
| 2026-03-20 | 24.31 | 24.48 | 23.71 | 23.76 | -2.26% | 7,055,500 |
| 2026-03-19 | 24.20 | 24.48 | 24.12 | 24.31 | -0.08% | 2,197,100 |
| 2026-03-18 | 24.26 | 24.75 | 24.26 | 24.33 | -0.57% | 2,152,400 |
| 2026-03-17 | 23.72 | 24.52 | 23.68 | 24.47 | +3.99% | 3,241,400 |
| 2026-03-16 | 23.57 | 23.75 | 23.33 | 23.53 | -0.51% | 2,707,200 |
| 2026-03-13 | 23.88 | 24.05 | 23.48 | 23.65 | -0.25% | 3,191,800 |
| 2026-03-12 | 23.89 | 24.09 | 23.68 | 23.71 | -1.17% | 2,795,800 |
| 2026-03-11 | 23.95 | 24.24 | 23.61 | 23.99 | +0.13% | 2,897,100 |
| 2026-03-10 | 24.00 | 24.25 | 23.85 | 23.96 | -0.50% | 2,987,200 |
| 2026-03-09 | 23.47 | 24.11 | 23.34 | 24.08 | +1.09% | 3,645,900 |
| 2026-03-06 | 23.80 | 24.11 | 23.62 | 23.82 | -0.75% | 3,227,900 |
| 2026-03-05 | 24.30 | 24.88 | 23.98 | 24.00 | -1.64% | 2,447,700 |
| 2026-03-04 | 24.60 | 24.68 | 24.20 | 24.40 | +0.29% | 2,402,100 |
| 2026-03-03 | 23.74 | 24.61 | 23.66 | 24.33 | +0.58% | 3,180,300 |
| 2026-03-02 | 23.52 | 24.31 | 23.30 | 24.19 | +1.30% | 3,311,900 |
| 2026-02-27 | 24.15 | 24.16 | 23.66 | 23.88 | -2.25% | 2,614,000 |
| 2026-02-26 | 24.50 | 24.57 | 23.99 | 24.43 | -0.89% | 2,856,800 |
| 2026-02-25 | 24.23 | 24.66 | 23.87 | 24.65 | +3.40% | 3,280,300 |
| 2026-02-24 | 23.57 | 24.11 | 23.56 | 23.84 | +1.15% | 2,664,200 |
| 2026-02-23 | 23.64 | 23.97 | 23.31 | 23.57 | -0.59% | 3,390,500 |
| 2026-02-20 | 23.83 | 24.00 | 23.42 | 23.71 | -0.84% | 3,411,000 |
| 2026-02-19 | 24.40 | 24.51 | 23.69 | 23.91 | -2.53% | 3,698,200 |
| 2026-02-18 | 24.30 | 24.61 | 24.03 | 24.53 | +1.24% | 1,725,400 |
| 2026-02-17 | 24.58 | 24.82 | 24.05 | 24.23 | -1.58% | 3,303,000 |
| 2026-02-13 | 24.91 | 25.07 | 24.54 | 24.62 | -1.99% | 2,443,600 |
| 2026-02-12 | 25.31 | 25.64 | 24.97 | 25.12 | -0.63% | 1,838,400 |
| 2026-02-11 | 25.70 | 25.75 | 25.13 | 25.28 | -1.52% | 1,700,500 |
| 2026-02-10 | 25.24 | 25.77 | 25.16 | 25.67 | +1.87% | 1,839,200 |
| 2026-02-09 | 24.87 | 25.27 | 24.65 | 25.20 | +1.25% | 2,924,400 |
| 2026-02-06 | 24.61 | 24.99 | 24.49 | 24.89 | +1.43% | 2,383,600 |
| 2026-02-05 | 24.87 | 24.87 | 24.23 | 24.54 | -1.52% | 3,529,500 |
| 2026-02-04 | 24.49 | 24.93 | 24.23 | 24.92 | +1.76% | 3,953,300 |
| 2026-02-03 | 25.16 | 25.16 | 24.17 | 24.49 | -2.43% | 4,013,300 |
| 2026-02-02 | 25.50 | 25.51 | 24.65 | 25.10 | -2.18% | 4,289,400 |
| 2026-01-30 | 25.90 | 25.98 | 25.58 | 25.66 | -1.08% | 1,695,300 |
| 2026-01-29 | 26.12 | 26.28 | 25.82 | 25.94 | -0.38% | 1,452,800 |
| 2026-01-28 | 26.26 | 26.50 | 26.02 | 26.04 | -0.84% | 1,260,700 |
| 2026-01-27 | 25.94 | 26.46 | 25.87 | 26.26 | +0.88% | 2,183,500 |
| 2026-01-26 | 26.07 | 26.18 | 25.80 | 26.03 | -0.31% | 2,477,200 |
| 2026-01-23 | 26.60 | 26.73 | 26.00 | 26.11 | -2.17% | 2,669,200 |
| 2026-01-22 | 26.50 | 26.94 | 26.50 | 26.69 | +0.87% | 1,938,500 |
| 2026-01-21 | 26.10 | 26.57 | 26.10 | 26.46 | +1.46% | 1,495,400 |
| 2026-01-20 | 26.27 | 26.27 | 25.90 | 26.08 | -1.62% | 1,599,300 |
| 2026-01-16 | 26.28 | 26.65 | 26.03 | 26.51 | +0.53% | 2,030,400 |
| 2026-01-15 | 26.29 | 26.43 | 26.00 | 26.37 | +0.65% | 1,412,500 |
| 2026-01-14 | 25.86 | 26.21 | 25.56 | 26.20 | +1.55% | 1,800,800 |
| 2026-01-13 | 26.15 | 26.22 | 25.62 | 25.80 | -1.04% | 1,844,300 |
| 2026-01-12 | 26.22 | 26.32 | 26.02 | 26.07 | -0.80% | 1,135,700 |
| 2026-01-09 | 26.48 | 26.58 | 26.10 | 26.28 | -0.27% | 1,293,700 |
| 2026-01-08 | 25.54 | 26.51 | 25.52 | 26.35 | +3.09% | 1,992,100 |
| 2026-01-07 | 26.32 | 26.46 | 25.42 | 25.56 | -3.80% | 3,373,800 |
| 2026-01-06 | 26.98 | 27.04 | 26.35 | 26.57 | -1.52% | 1,472,200 |
| 2026-01-05 | 26.85 | 27.07 | 26.59 | 26.98 | +1.50% | 1,901,000 |
| 2026-01-02 | 26.39 | 26.71 | 26.05 | 26.58 | +0.95% | 1,791,200 |
| 2025-12-31 | 26.38 | 26.60 | 26.18 | 26.33 | -3.20% | 2,967,300 |
| 2025-12-30 | 27.12 | 27.33 | 27.11 | 27.20 | +0.29% | 1,723,300 |
| 2025-12-29 | 27.10 | 27.49 | 27.09 | 27.12 | -0.44% | 2,040,600 |
| 2025-12-26 | 27.00 | 27.28 | 27.00 | 27.24 | +0.59% | 1,209,600 |
| 2025-12-24 | 26.89 | 27.09 | 26.82 | 27.08 | +0.59% | 742,600 |
| 2025-12-23 | 27.13 | 27.23 | 26.85 | 26.92 | -0.70% | 1,621,800 |
| 2025-12-22 | 27.40 | 27.48 | 27.01 | 27.11 | -0.95% | 1,938,900 |
| 2025-12-19 | 27.41 | 27.61 | 27.20 | 27.37 | -0.51% | 8,077,900 |
| 2025-12-18 | 27.66 | 27.93 | 27.42 | 27.51 | -0.83% | 2,126,900 |
| 2025-12-17 | 27.85 | 28.11 | 27.70 | 27.74 | -0.36% | 1,931,600 |
| 2025-12-16 | 28.11 | 28.30 | 27.74 | 27.84 | -0.96% | 2,050,400 |
| 2025-12-15 | 28.50 | 28.59 | 27.96 | 28.11 | -0.21% | 1,849,600 |
| 2025-12-12 | 28.19 | 28.41 | 28.09 | 28.17 | +0.32% | 993,200 |
| 2025-12-11 | 28.38 | 28.53 | 28.03 | 28.08 | -0.92% | 1,180,500 |
| 2025-12-10 | 28.43 | 28.57 | 28.32 | 28.34 | -0.18% | 1,495,500 |
| 2025-12-09 | 28.29 | 28.45 | 28.15 | 28.39 | +0.42% | 1,334,700 |
| 2025-12-08 | 28.35 | 28.48 | 28.23 | 28.27 | -0.14% | 1,091,500 |
| 2025-12-05 | 28.19 | 28.58 | 28.11 | 28.31 | +0.18% | 1,480,000 |
| 2025-12-04 | 28.10 | 28.30 | 28.03 | 28.26 | +0.61% | 1,518,900 |
| 2025-12-03 | 27.55 | 28.09 | 27.55 | 28.09 | +2.37% | 1,374,600 |
| 2025-12-02 | 27.85 | 27.85 | 27.19 | 27.44 | -0.62% | 1,782,200 |
| 2025-12-01 | 27.50 | 27.82 | 27.48 | 27.61 | +0.07% | 1,363,700 |
| 2025-11-28 | 27.70 | 27.82 | 27.52 | 27.59 | +0.36% | 712,200 |
| 2025-11-26 | 27.36 | 27.68 | 27.29 | 27.49 | +0.92% | 1,453,000 |
| 2025-11-25 | 26.90 | 27.34 | 26.84 | 27.24 | +1.38% | 1,517,100 |
| 2025-11-24 | 26.58 | 26.88 | 26.41 | 26.87 | +1.21% | 1,313,900 |
| 2025-11-21 | 26.05 | 26.72 | 25.99 | 26.55 | +1.53% | 1,440,400 |
| 2025-11-20 | 26.44 | 26.72 | 25.81 | 26.15 | -0.61% | 2,567,600 |
| 2025-11-19 | 26.20 | 26.68 | 26.14 | 26.31 | +0.08% | 1,315,200 |
| 2025-11-18 | 26.03 | 26.40 | 25.81 | 26.29 | +0.31% | 1,458,100 |
| 2025-11-17 | 26.55 | 26.69 | 26.21 | 26.21 | -1.69% | 1,822,800 |
| 2025-11-14 | 26.58 | 26.74 | 26.36 | 26.66 | +0.15% | 1,326,200 |
| 2025-11-13 | 26.59 | 26.86 | 26.42 | 26.62 | -0.56% | 1,749,700 |
| 2025-11-12 | 26.72 | 26.92 | 26.62 | 26.77 | +0.45% | 1,476,700 |
| 2025-11-11 | 26.51 | 26.77 | 26.35 | 26.65 | +0.19% | 1,491,600 |
| 2025-11-10 | 26.77 | 27.06 | 26.41 | 26.60 | +0.42% | 1,862,200 |
| 2025-11-07 | 25.88 | 26.54 | 25.82 | 26.49 | +2.04% | 1,927,300 |
| 2025-11-06 | 26.19 | 26.56 | 25.95 | 25.96 | -0.69% | 1,583,600 |
| 2025-11-05 | 26.22 | 26.33 | 25.85 | 26.14 | -0.31% | 1,363,900 |
| 2025-11-04 | 26.25 | 26.40 | 26.04 | 26.22 | -0.76% | 1,455,100 |
| 2025-11-03 | 26.40 | 26.48 | 26.00 | 26.42 | -0.08% | 1,234,100 |
| 2025-10-31 | 26.40 | 26.54 | 26.14 | 26.44 | +0.19% | 1,481,300 |
| 2025-10-30 | 26.95 | 27.00 | 26.17 | 26.39 | -2.37% | 2,070,700 |
| 2025-10-29 | 27.10 | 27.37 | 26.94 | 27.03 | -0.48% | 1,709,500 |
| 2025-10-28 | 27.00 | 27.32 | 26.96 | 27.16 | +0.56% | 1,684,400 |
| 2025-10-27 | 26.90 | 27.10 | 26.70 | 27.01 | +0.78% | 1,610,600 |
| 2025-10-24 | 26.74 | 27.25 | 26.68 | 26.80 | +0.83% | 2,436,400 |
| 2025-10-23 | 26.47 | 26.88 | 26.44 | 26.58 | +0.68% | 2,160,300 |
| 2025-10-22 | 26.44 | 26.69 | 26.20 | 26.40 | -0.15% | 1,823,300 |
| 2025-10-21 | 26.00 | 26.60 | 25.96 | 26.44 | +1.89% | 2,086,600 |
| 2025-10-20 | 26.07 | 26.08 | 25.65 | 25.95 | -0.04% | 2,036,900 |
| 2025-10-17 | 25.90 | 26.08 | 25.70 | 25.96 | -0.04% | 3,007,800 |
| 2025-10-16 | 26.54 | 26.55 | 25.82 | 25.97 | -1.85% | 2,311,400 |
| 2025-10-15 | 26.51 | 26.77 | 26.35 | 26.46 | +0.19% | 2,486,900 |
| 2025-10-14 | 25.79 | 26.48 | 25.70 | 26.41 | +1.62% | 3,076,900 |
| 2025-10-13 | 25.25 | 25.99 | 25.20 | 25.99 | +3.88% | 3,504,100 |
| 2025-10-10 | 25.31 | 25.40 | 24.85 | 25.02 | -1.07% | 3,838,500 |
| 2025-10-09 | 25.94 | 25.97 | 25.20 | 25.29 | -2.47% | 3,320,700 |
| 2025-10-08 | 25.85 | 26.24 | 25.80 | 25.93 | +0.70% | 2,457,800 |
| 2025-10-07 | 26.15 | 26.23 | 25.63 | 25.75 | -1.11% | 2,610,500 |
| 2025-10-06 | 26.49 | 26.79 | 25.98 | 26.04 | -1.36% | 2,419,000 |
| 2025-10-03 | 26.75 | 26.78 | 26.39 | 26.40 | -0.68% | 2,306,900 |
| 2025-10-02 | 26.03 | 26.60 | 25.90 | 26.58 | +2.23% | 2,345,800 |
| 2025-10-01 | 25.92 | 26.07 | 25.73 | 26.00 | -0.27% | 4,459,200 |
| 2025-09-30 | 26.08 | 26.36 | 25.78 | 26.07 | -2.80% | 3,072,800 |
| 2025-09-29 | 27.10 | 27.19 | 26.63 | 26.82 | -0.63% | 2,698,900 |
| 2025-09-26 | 27.48 | 27.66 | 26.98 | 26.99 | -1.17% | 2,333,500 |
| 2025-09-25 | 27.25 | 27.63 | 27.12 | 27.31 | +0.89% | 3,017,300 |
| 2025-09-24 | 27.30 | 27.36 | 26.88 | 27.07 | -0.77% | 2,540,700 |
| 2025-09-23 | 27.21 | 27.50 | 27.11 | 27.28 | +0.00% | 2,102,100 |
| 2025-09-22 | 27.75 | 27.86 | 27.26 | 27.28 | -1.55% | 2,452,300 |
| 2025-09-19 | 28.22 | 28.27 | 27.63 | 27.71 | -1.32% | 6,901,900 |
| 2025-09-18 | 27.62 | 28.12 | 27.42 | 28.08 | +1.96% | 2,511,500 |
| 2025-09-17 | 27.57 | 27.90 | 27.48 | 27.54 | +0.00% | 2,197,400 |
| 2025-09-16 | 27.66 | 27.82 | 27.46 | 27.54 | -0.79% | 2,542,600 |
| 2025-09-15 | 28.38 | 28.45 | 27.69 | 27.76 | -2.90% | 3,547,400 |
| 2025-09-12 | 28.76 | 28.82 | 28.50 | 28.59 | -0.69% | 1,654,600 |
| 2025-09-11 | 28.66 | 28.85 | 28.38 | 28.79 | +0.07% | 2,161,200 |
| 2025-09-10 | 28.90 | 29.00 | 28.51 | 28.77 | -0.76% | 1,627,400 |
| 2025-09-09 | 29.20 | 29.25 | 28.98 | 28.99 | -0.58% | 1,570,800 |
| 2025-09-08 | 29.30 | 29.32 | 28.93 | 29.16 | -0.38% | 1,578,600 |
| 2025-09-05 | 29.50 | 29.57 | 29.13 | 29.27 | -0.78% | 1,128,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+4.43%). Pire mois : Sept (-11.90%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Blackstone Secured Lending Fund (BXSL) ?
24.68 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BXSL ?
Plus haut à 29.93 et plus bas à 22.47 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Blackstone Secured Lending Fund ?
Historiquement, le mois le plus fort de BXSL a été Nov (moyenne +4.43%) et le plus faible Sept (moyenne -11.90%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.