NYSE · BXSL · stock
Blackstone Secured Lending Fund (BXSL) stock price history
Every NYSE trading session of Blackstone Secured Lending Fund from Oct 28, 2021 to Sep 28, 2026: 1,233 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BXSL adjusted close, 2021 to 2026
- $29.08
- All time high, 2025
- $26.04
- 52 week high, $21.77 low
- 1,233
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BXSL key facts
- Blackstone Secured Lending Fund (BXSL) closed at $24.39 on Sep 28, 2026 on NYSE.
- BXSL's all time high close is $29.08, set on Feb 19, 2025; its all time low close is $14.26 on Jul 6, 2022.
- BXSL's 52 week range is $21.77 to $26.04.
- BXSL returned +2.1% over the year to Sep 28, 2026.
- Since Oct 28, 2021 BXSL returned +47%, +8.2% a year compounded.
- BXSL's deepest drawdown was -36.8% from Dec 23, 2021 to Jul 6, 2022.
- DataCedar holds 1,233 daily sessions of BXSL history from Oct 28, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BXSL price chart, 2021 to 2026
BXSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +4.9% |
| 6 months | +10.7% |
| Year to date | -1.6% |
| 1 year | +2.1% |
| 3 years | +19.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 28, 2021 | +47.2% |
| Compound annual growth, 4.9 years | +8.2% |
BXSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.08 on Feb 19, 2025
- All time low close
- $14.26 on Jul 6, 2022
- 52 week high
- $26.04 on Dec 15, 2025
- 52 week low
- $21.77 on Apr 9, 2026
- Deepest drawdown
- -36.8% from Dec 23, 2021 to Jul 6, 2022, recovered Feb 23, 2024
- Best single session
- +9.0% on Dec 23, 2021
- Worst single session
- -7.9% on Apr 4, 2025
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +38%
- Worst calendar year
- 2022, -26%
BXSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.74 | $25.52 | $21.77 | $24.39 | -1.2% | 385.5M | 185 |
| 2025 | $27.20 | $29.19 | $22.34 | $24.68 | -9.4% | 356.7M | 250 |
| 2024 | $21.12 | $27.56 | $21.03 | $27.23 | +29.0% | 238.2M | 252 |
| 2023 | $15.42 | $21.36 | $15.15 | $21.11 | +37.8% | 216.7M | 250 |
| 2022 | $19.94 | $20.09 | $14.19 | $15.31 | -26.0% | 127.4M | 251 |
| 2021 | $15.68 | $22.97 | $15.68 | $20.70 | n/a | 5.9M | 45 |
BXSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.39 | -2.5% |
| August 2026 | $25.01 | +8.3% |
| July 2026 | $23.10 | -2.6% |
| June 2026 | $23.71 | +3.1% |
| May 2026 | $22.99 | -4.3% |
| April 2026 | $24.02 | +4.7% |
| March 2026 | $22.95 | +2.5% |
| February 2026 | $22.38 | -6.9% |
| January 2026 | $24.05 | -2.5% |
| December 2025 | $24.68 | -1.8% |
| November 2025 | $25.13 | +4.3% |
| October 2025 | $24.08 | +1.4% |
About the BXSL data
Daily bars. 1,233 sessions from Oct 28, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BXSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BXSL share price history
