Blackstone Strategic Credit Fund (BGB)

Historical Prices For Blackstone Strategic Credit Fund (BGB)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	12.54	12.54	12.47	12.48	136,508	12.48
9/02/2025	12.53	12.53	12.48	12.51	123,937	12.51
8/29/2025	12.55	12.60	12.50	12.60	215,164	12.60
8/28/2025	12.53	12.55	12.48	12.54	108,341	12.54
8/27/2025	12.50	12.53	12.45	12.50	110,885	12.50
8/26/2025	12.42	12.53	12.42	12.48	145,994	12.48
8/25/2025	12.43	12.49	12.43	12.46	133,835	12.46
8/22/2025	12.36	12.43	12.31	12.41	81,067	12.41
8/21/2025	12.47	12.50	12.39	12.42	139,826	12.33
8/20/2025	12.50	12.53	12.45	12.46	182,581	12.37
8/19/2025	12.54	12.56	12.48	12.50	165,885	12.41
8/18/2025	12.56	12.59	12.51	12.51	126,898	12.42
8/15/2025	12.48	12.61	12.44	12.60	153,402	12.51
8/14/2025	12.58	12.58	12.41	12.44	239,863	12.35
8/13/2025	12.41	12.65	12.39	12.59	770,554	12.50
8/12/2025	12.42	12.44	12.39	12.40	96,739	12.31
8/11/2025	12.43	12.43	12.37	12.40	95,609	12.31
8/08/2025	12.42	12.42	12.40	12.41	40,819	12.32
8/07/2025	12.39	12.42	12.34	12.42	87,843	12.33
8/06/2025	12.38	12.44	12.30	12.37	157,302	12.28
8/05/2025	12.39	12.40	12.30	12.35	89,416	12.26
8/04/2025	12.42	12.42	12.35	12.37	71,596	12.28
8/01/2025	12.40	12.44	12.35	12.39	68,664	12.30
7/31/2025	12.47	12.47	12.36	12.41	125,503	12.32
7/30/2025	12.42	12.42	12.31	12.42	141,096	12.33
7/29/2025	12.49	12.49	12.34	12.36	134,834	12.27
7/28/2025	12.44	12.48	12.43	12.48	104,060	12.39
7/25/2025	12.39	12.48	12.36	12.45	128,596	12.36
7/24/2025	12.35	12.39	12.33	12.36	117,942	12.27
7/23/2025	12.43	12.48	12.42	12.43	110,560	12.25
7/22/2025	12.47	12.48	12.42	12.45	116,334	12.27
7/21/2025	12.48	12.48	12.37	12.46	137,954	12.28
7/18/2025	12.41	12.45	12.36	12.45	135,896	12.27
7/17/2025	12.37	12.44	12.36	12.37	192,135	12.19
7/16/2025	12.27	12.40	12.25	12.39	148,928	12.21
7/15/2025	12.31	12.31	12.25	12.27	170,044	12.09
7/14/2025	12.23	12.26	12.18	12.24	157,292	12.07
7/11/2025	12.23	12.25	12.15	12.23	106,029	12.06
7/10/2025	12.26	12.27	12.21	12.23	101,549	12.06
7/09/2025	12.25	12.29	12.18	12.22	76,450	12.05
7/08/2025	12.24	12.30	12.18	12.25	94,331	12.08
7/07/2025	12.26	12.30	12.21	12.23	68,230	12.06
7/03/2025	12.25	12.33	12.25	12.26	71,700	12.09
7/02/2025	12.22	12.27	12.18	12.27	73,745	12.09
7/01/2025	12.12	12.22	12.12	12.22	100,190	12.05
6/30/2025	12.10	12.12	12.09	12.12	126,101	11.95
6/27/2025	12.08	12.08	12.01	12.08	132,671	11.91
6/26/2025	12.06	12.10	12.06	12.06	59,161	11.89
6/25/2025	12.00	12.09	11.97	12.07	130,551	11.90
6/24/2025	11.94	11.99	11.92	11.99	202,614	11.82
6/23/2025	11.89	11.92	11.86	11.89	107,962	11.72
6/20/2025	11.99	12.02	11.98	12.00	84,868	11.74
6/18/2025	12.00	12.00	11.95	11.97	79,096	11.71
6/17/2025	11.99	12.02	11.96	11.99	76,965	11.73
6/16/2025	12.01	12.04	11.96	11.97	70,695	11.71
6/13/2025	12.03	12.04	11.96	12.00	66,566	11.74
6/12/2025	12.02	12.04	11.99	12.04	81,378	11.78
6/11/2025	12.02	12.03	11.95	11.99	89,957	11.73
6/10/2025	11.95	11.98	11.95	11.98	81,572	11.72
6/09/2025	11.94	12.05	11.94	11.95	140,166	11.69
6/06/2025	11.94	11.97	11.91	11.94	101,859	11.68
6/05/2025	11.94	11.97	11.90	11.95	67,367	11.69
6/04/2025	11.94	11.96	11.87	11.96	125,639	11.70