Blackstone Strategic Credit Fund (BGB)

Last Price11.78

Change-0.01 (-0.11%)

NYSE · Last Trade: Jan 1st, 4:36 AM EST

Historical Prices For Blackstone Strategic Credit Fund (BGB)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.77	11.82	11.74	11.78	242,516	11.78
12/30/2025	11.81	11.89	11.81	11.87	123,542	11.87
12/29/2025	11.78	11.86	11.78	11.84	163,052	11.84
12/26/2025	11.75	11.88	11.74	11.84	131,087	11.84
12/24/2025	11.73	11.75	11.70	11.73	128,732	11.73
12/23/2025	11.76	11.82	11.74	11.74	234,789	11.74
12/22/2025	11.80	11.88	11.80	11.85	171,755	11.77
12/19/2025	11.75	11.83	11.63	11.81	113,981	11.73
12/18/2025	11.79	11.83	11.74	11.78	171,558	11.70
12/17/2025	11.90	11.90	11.77	11.80	163,445	11.72
12/16/2025	11.84	11.89	11.84	11.88	53,126	11.80
12/15/2025	11.83	11.87	11.82	11.84	113,612	11.76
12/12/2025	11.85	11.89	11.84	11.84	85,317	11.76
12/11/2025	11.86	11.95	11.86	11.87	111,541	11.79
12/10/2025	11.90	11.93	11.85	11.89	67,440	11.81
12/09/2025	11.87	11.93	11.84	11.87	144,961	11.79
12/08/2025	11.92	11.92	11.80	11.87	191,052	11.79
12/05/2025	11.91	12.00	11.88	11.92	169,692	11.84
12/04/2025	11.96	11.99	11.85	11.95	116,397	11.87
12/03/2025	11.86	11.97	11.82	11.91	168,838	11.83
12/02/2025	11.96	11.97	11.85	11.85	104,728	11.77
12/01/2025	11.81	12.01	11.73	11.90	276,832	11.82
11/28/2025	11.86	11.95	11.82	11.85	43,608	11.77
11/26/2025	11.80	11.92	11.75	11.89	179,559	11.81
11/25/2025	11.71	11.83	11.70	11.83	199,549	11.75
11/24/2025	11.62	11.74	11.54	11.67	244,504	11.59
11/21/2025	11.59	11.66	11.59	11.61	292,997	11.53
11/20/2025	11.68	11.69	11.58	11.59	271,986	11.51
11/19/2025	11.71	11.80	11.70	11.73	251,261	11.58
11/18/2025	11.78	11.82	11.73	11.73	109,194	11.58
11/17/2025	11.84	11.90	11.78	11.79	105,454	11.64
11/14/2025	11.82	11.86	11.78	11.84	106,897	11.68
11/13/2025	11.82	11.86	11.82	11.82	86,029	11.67
11/12/2025	11.82	11.87	11.80	11.86	129,334	11.70
11/11/2025	11.77	11.87	11.77	11.81	101,463	11.66
11/10/2025	11.81	11.82	11.79	11.80	99,965	11.65
11/07/2025	11.79	11.83	11.77	11.77	108,242	11.62
11/06/2025	11.76	11.80	11.76	11.77	96,079	11.62
11/05/2025	11.76	11.83	11.75	11.80	265,140	11.65
11/04/2025	11.80	11.83	11.74	11.75	181,033	11.60
11/03/2025	11.80	11.89	11.78	11.85	207,367	11.69
10/31/2025	11.89	11.89	11.77	11.84	244,534	11.68
10/30/2025	11.75	11.89	11.75	11.84	124,985	11.68
10/29/2025	11.84	11.88	11.81	11.81	107,004	11.66
10/28/2025	11.78	11.82	11.78	11.80	68,572	11.65
10/27/2025	11.81	11.86	11.76	11.76	96,784	11.61
10/24/2025	11.74	11.82	11.74	11.81	91,008	11.66
10/23/2025	11.76	11.82	11.75	11.80	106,218	11.57
10/22/2025	11.75	11.88	11.75	11.79	109,198	11.56
10/21/2025	11.72	11.78	11.68	11.75	118,089	11.52
10/20/2025	11.68	11.74	11.67	11.73	212,739	11.50
10/17/2025	11.69	11.76	11.62	11.66	208,972	11.43
10/16/2025	11.89	11.94	11.68	11.74	173,237	11.51
10/15/2025	11.89	12.00	11.86	11.87	107,725	11.64
10/14/2025	11.92	12.00	11.84	11.91	71,453	11.68
10/13/2025	11.94	11.95	11.80	11.93	241,600	11.70
10/10/2025	11.98	11.98	11.81	11.85	200,577	11.62
10/09/2025	11.97	12.00	11.92	11.97	199,524	11.74
10/08/2025	11.95	12.06	11.95	11.96	223,837	11.73
10/07/2025	12.02	12.12	11.95	11.99	180,874	11.75
10/06/2025	12.01	12.05	11.97	11.98	285,064	11.74
10/03/2025	12.12	12.13	12.02	12.04	147,877	11.80
10/02/2025	12.12	12.24	12.12	12.16	232,944	11.92
10/01/2025	12.13	12.22	12.11	12.15	123,886	11.91