Blackstone Strategic Credit Fund (BGB)

Historical Prices For Blackstone Strategic Credit Fund (BGB)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.86	11.97	11.82	11.91	168,838	11.91
12/02/2025	11.96	11.97	11.85	11.85	104,728	11.85
12/01/2025	11.81	12.01	11.73	11.90	276,832	11.90
11/28/2025	11.86	11.95	11.82	11.85	43,608	11.85
11/26/2025	11.80	11.92	11.75	11.89	179,559	11.89
11/25/2025	11.71	11.83	11.70	11.83	199,549	11.83
11/24/2025	11.62	11.74	11.54	11.67	244,504	11.67
11/21/2025	11.59	11.66	11.59	11.61	292,997	11.61
11/20/2025	11.68	11.69	11.58	11.59	271,986	11.59
11/19/2025	11.71	11.80	11.70	11.73	251,261	11.65
11/18/2025	11.78	11.82	11.73	11.73	109,194	11.65
11/17/2025	11.84	11.90	11.78	11.79	105,454	11.71
11/14/2025	11.82	11.86	11.78	11.84	106,897	11.76
11/13/2025	11.82	11.86	11.82	11.82	86,029	11.74
11/12/2025	11.82	11.87	11.80	11.86	129,334	11.78
11/11/2025	11.77	11.87	11.77	11.81	101,463	11.73
11/10/2025	11.81	11.82	11.79	11.80	99,965	11.72
11/07/2025	11.79	11.83	11.77	11.77	108,242	11.69
11/06/2025	11.76	11.80	11.76	11.77	96,079	11.69
11/05/2025	11.76	11.83	11.75	11.80	265,140	11.72
11/04/2025	11.80	11.83	11.74	11.75	181,033	11.67
11/03/2025	11.80	11.89	11.78	11.85	207,367	11.77
10/31/2025	11.89	11.89	11.77	11.84	244,534	11.76
10/30/2025	11.75	11.89	11.75	11.84	124,985	11.76
10/29/2025	11.84	11.88	11.81	11.81	107,004	11.73
10/28/2025	11.78	11.82	11.78	11.80	68,572	11.72
10/27/2025	11.81	11.86	11.76	11.76	96,784	11.68
10/24/2025	11.74	11.82	11.74	11.81	91,008	11.73
10/23/2025	11.76	11.82	11.75	11.80	106,218	11.64
10/22/2025	11.75	11.88	11.75	11.79	109,198	11.63
10/21/2025	11.72	11.78	11.68	11.75	118,089	11.59
10/20/2025	11.68	11.74	11.67	11.73	212,739	11.57
10/17/2025	11.69	11.76	11.62	11.66	208,972	11.51
10/16/2025	11.89	11.94	11.68	11.74	173,237	11.58
10/15/2025	11.89	11.89	11.86	11.87	107,725	11.71
10/14/2025	11.92	12.00	11.84	11.91	71,453	11.75
10/13/2025	11.94	11.95	11.80	11.93	241,600	11.77
10/10/2025	11.98	11.98	11.81	11.85	200,577	11.69
10/09/2025	11.97	12.00	11.92	11.97	199,524	11.81
10/08/2025	11.95	12.06	11.95	11.96	223,837	11.80
10/07/2025	12.02	12.12	11.95	11.99	180,874	11.83
10/06/2025	12.01	12.05	11.97	11.98	285,064	11.82
10/03/2025	12.12	12.13	12.02	12.04	147,877	11.88
10/02/2025	12.12	12.24	12.12	12.16	232,944	12.00
10/01/2025	12.13	12.22	12.11	12.15	123,886	11.99
9/30/2025	12.10	12.22	12.09	12.17	127,871	12.01
9/29/2025	12.15	12.17	12.01	12.07	165,423	11.91
9/26/2025	12.16	12.20	12.06	12.15	176,365	11.99
9/25/2025	12.17	12.30	12.15	12.18	153,783	12.02
9/24/2025	12.21	12.26	12.21	12.22	170,223	12.06
9/23/2025	12.24	12.30	12.21	12.24	74,117	12.08
9/22/2025	12.32	12.32	12.27	12.29	86,809	12.05
9/19/2025	12.36	12.38	12.30	12.30	159,762	12.06
9/18/2025	12.36	12.36	12.32	12.35	137,600	12.11
9/17/2025	12.40	12.44	12.32	12.32	148,083	12.08
9/16/2025	12.47	12.47	12.37	12.40	134,762	12.16
9/15/2025	12.48	12.50	12.45	12.45	104,218	12.21
9/12/2025	12.47	12.51	12.40	12.51	127,910	12.27
9/11/2025	12.52	12.53	12.45	12.46	159,007	12.22
9/10/2025	12.53	12.53	12.47	12.52	139,535	12.28
9/09/2025	12.51	12.53	12.45	12.50	99,957	12.26
9/08/2025	12.58	12.59	12.46	12.53	128,361	12.29
9/05/2025	12.56	12.59	12.51	12.54	98,422	12.30
9/04/2025	12.48	12.59	12.45	12.56	93,210	12.32