Blackstone Strategic Credit Fund (BGB)

Last Price11.21

Change-0.02 (-0.18%)

NYSE · Last Trade: Apr 25th, 10:38 AM EDT

Historical Prices For Blackstone Strategic Credit Fund (BGB)

Date Range:

2026-01-25 - 2026-04-25

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2026	11.22	11.24	11.16	11.21	108,553	11.21
4/23/2026	11.22	11.26	11.22	11.23	102,856	11.23
4/22/2026	11.32	11.42	11.32	11.33	91,641	11.33
4/21/2026	11.39	11.45	11.30	11.30	124,854	11.30
4/20/2026	11.34	11.42	11.34	11.39	94,162	11.39
4/17/2026	11.35	11.42	11.33	11.38	107,065	11.38
4/16/2026	11.23	11.35	11.23	11.29	144,400	11.29
4/15/2026	11.21	11.29	11.21	11.27	95,537	11.27
4/14/2026	11.20	11.27	11.20	11.25	92,958	11.25
4/13/2026	11.18	11.21	11.12	11.16	181,279	11.16
4/10/2026	11.19	11.25	11.12	11.18	198,727	11.18
4/09/2026	11.15	11.26	11.15	11.19	116,613	11.19
4/08/2026	11.16	11.20	11.14	11.16	236,094	11.16
4/07/2026	11.13	11.18	11.06	11.08	200,802	11.08
4/06/2026	11.09	11.20	11.07	11.18	152,269	11.18
4/02/2026	11.13	11.29	11.05	11.11	93,907	11.11
4/01/2026	11.13	11.24	11.11	11.18	71,585	11.18
3/31/2026	10.97	11.34	10.94	11.15	184,003	11.15
3/30/2026	10.98	10.99	10.85	10.97	283,998	10.97
3/27/2026	11.15	11.21	10.92	10.94	483,538	10.94
3/26/2026	11.26	11.31	11.14	11.20	140,925	11.20
3/25/2026	11.32	11.37	11.21	11.30	86,735	11.30
3/24/2026	11.35	11.40	11.20	11.30	167,149	11.30
3/23/2026	11.34	11.48	11.30	11.41	215,653	11.33
3/20/2026	11.27	11.35	11.27	11.30	76,721	11.22
3/19/2026	11.32	11.51	11.26	11.35	288,776	11.27
3/18/2026	11.32	11.35	11.28	11.32	191,682	11.24
3/17/2026	11.35	11.39	11.31	11.32	200,002	11.24
3/16/2026	11.16	11.35	11.13	11.31	144,851	11.23
3/13/2026	11.11	11.22	11.11	11.16	392,911	11.08
3/12/2026	11.09	11.13	11.09	11.12	124,459	11.04
3/11/2026	11.10	11.20	11.09	11.11	214,673	11.03
3/10/2026	11.03	11.16	11.02	11.13	118,643	11.05
3/09/2026	11.08	11.14	10.97	11.07	293,335	10.99
3/06/2026	11.18	11.18	11.07	11.12	256,205	11.04
3/05/2026	11.26	11.26	11.16	11.20	245,644	11.12
3/04/2026	11.20	11.26	11.19	11.24	128,842	11.16
3/03/2026	11.22	11.24	11.10	11.15	301,198	11.07
3/02/2026	11.32	11.33	11.22	11.25	135,755	11.17
2/27/2026	11.34	11.37	11.29	11.32	154,526	11.24
2/26/2026	11.45	11.45	11.34	11.35	323,825	11.27
2/25/2026	11.45	11.47	11.41	11.44	172,686	11.36
2/24/2026	11.48	11.50	11.44	11.44	137,056	11.36
2/23/2026	11.55	11.56	11.49	11.49	148,439	11.42
2/20/2026	11.52	11.59	11.51	11.53	101,632	11.45
2/19/2026	11.64	11.66	11.60	11.61	80,209	11.45
2/18/2026	11.65	11.69	11.59	11.64	143,975	11.48
2/17/2026	11.64	11.74	11.64	11.67	98,973	11.51
2/13/2026	11.66	11.69	11.64	11.65	56,021	11.50
2/12/2026	11.63	11.77	11.63	11.65	75,020	11.49
2/11/2026	11.62	11.68	11.61	11.63	70,134	11.47
2/10/2026	11.61	11.64	11.60	11.63	119,174	11.47
2/09/2026	11.64	11.67	11.58	11.61	162,440	11.45
2/06/2026	11.53	11.62	11.53	11.61	144,890	11.45
2/05/2026	11.60	11.65	11.52	11.53	141,660	11.37
2/04/2026	11.67	11.67	11.61	11.61	185,934	11.45
2/03/2026	11.76	11.83	11.68	11.69	182,478	11.53
2/02/2026	11.76	11.81	11.76	11.77	133,003	11.61
1/30/2026	11.80	11.87	11.75	11.78	92,413	11.62
1/29/2026	11.81	11.83	11.79	11.81	98,909	11.65
1/28/2026	11.78	11.83	11.78	11.79	106,035	11.63
1/27/2026	11.77	11.82	11.77	11.78	179,385	11.62
1/26/2026	11.90	11.94	11.76	11.80	231,011	11.64