BGLF

Blackstone Loan Financing Historical Data - BGLF

BGLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 0.785 -0.005 -0.63% 0.785 0.785 0.7725 25,000
Jun 17 2021 0.79 0.00 0.0% 0.79 0.79 0.7775 50
Jun 16 2021 0.79 0.00 0.0% 0.79 0.79 0.7775 0.00
Jun 15 2021 0.79 0.005 0.64% 0.785 0.79 0.7725 250,000
Jun 14 2021 0.785 0.00 0.0% 0.785 0.785 0.775 25,000
Jun 11 2021 0.785 0.00 0.0% 0.785 0.785 0.77 1,000
Jun 10 2021 0.785 0.00 0.0% 0.785 0.785 0.77 0.00
Jun 09 2021 0.785 0.01 1.29% 0.78 0.785 0.7725 0.00
Jun 08 2021 0.775 0.00 0.0% 0.775 0.78 0.765 2,000
Jun 07 2021 0.775 0.00 0.0% 0.775 0.775 0.765 3,533
Jun 04 2021 0.775 0.00 0.0% 0.775 0.775 0.765 0.00
Jun 03 2021 0.775 0.00 0.0% 0.775 0.775 0.765 10,037,000
Jun 02 2021 0.775 0.00 0.0% 0.775 0.775 0.7625 27,159
Jun 01 2021 0.775 0.00 0.0% 0.775 0.7775 0.765 173,991
May 31 2021 0.775 0.00 +0.00% 0.775 0.775 0.765 0.00
May 28 2021 0.775 0.00 0.0% 0.775 0.775 0.765 0.00
May 27 2021 0.775 0.00 0.0% 0.775 0.775 0.765 13,100,000
May 26 2021 0.775 0.00 0.0% 0.775 0.775 0.765 0.00
May 25 2021 0.775 0.00 0.0% 0.775 0.775 0.765 0.00
May 24 2021 0.775 0.005 0.65% 0.775 0.775 0.765 10,000
May 21 2021 0.77 0.00 0.0% 0.77 0.77 0.765 4,664
May 20 2021 0.77 0.00 0.0% 0.77 0.77 0.765 0.00
May 19 2021 0.77 0.00 0.0% 0.77 0.77 0.765 12,400
May 18 2021 0.77 -0.01 -1.28% 0.77 0.78 0.765 16,924
May 17 2021 0.78 0.00 0.0% 0.77 0.79 0.77 21,642
May 14 2021 0.78 0.02 2.63% 0.77 0.79 0.765 517,156
May 13 2021 0.76 -0.02 -2.56% 0.785 0.785 0.76 158,600
May 12 2021 0.78 0.00 0.0% 0.785 0.785 0.78 20,010
May 11 2021 0.78 -0.015 -1.89% 0.785 0.79 0.78 24,670
May 10 2021 0.795 0.015 1.92% 0.785 0.795 0.7775 4,824,689
May 07 2021 0.78 0.00 0.0% 0.785 0.79 0.78 306,066
May 06 2021 0.78 -0.015 -1.89% 0.775 0.785 0.77 631,795
May 05 2021 0.795 0.025 3.25% 0.78 0.795 0.775 1,109,174
May 04 2021 0.77 -0.01 -1.28% 0.78 0.7875 0.7675 323,479
May 03 2021 0.78 0.00 +0.00% 0.78 0.7975 0.7775 0.00
Apr 30 2021 0.78 0.00 0.0% 0.78 0.7975 0.7775 80,073
Apr 29 2021 0.78 0.00 0.0% 0.78 0.7925 0.78 112,084
Apr 28 2021 0.78 -0.02 -2.5% 0.78 0.80 0.78 609,119
Apr 27 2021 0.80 0.00 0.0% 0.775 0.80 0.775 204,947
Apr 26 2021 0.80 0.035 4.58% 0.765 0.80 0.765 487,856
Apr 23 2021 0.765 -0.02 -2.55% 0.765 0.7875 0.765 141,000
Apr 22 2021 0.785 0.025 3.29% 0.765 0.785 0.76 350,000
Apr 21 2021 0.76 0.00 0.0% 0.765 0.7825 0.76 100,146
Apr 20 2021 0.76 0.005 0.66% 0.765 0.765 0.76 4,814
Apr 19 2021 0.755 -0.02 -2.58% 0.765 0.765 0.755 97,902
Apr 16 2021 0.775 0.015 1.97% 0.765 0.795 0.76 35,280
Apr 15 2021 0.76 0.00 0.0% 0.765 0.7875 0.7575 1,002,132
Apr 14 2021 0.76 0.01 1.33% 0.765 0.765 0.76 21,807
Apr 13 2021 0.75 -0.01 -1.32% 0.765 0.79 0.75 20,052
Apr 12 2021 0.76 0.01 1.33% 0.745 0.765 0.745 65,013
Apr 09 2021 0.75 0.015 2.04% 0.745 0.7725 0.7425 15,005
Apr 08 2021 0.735 -0.015 -2.0% 0.725 0.7425 0.725 0.00
Apr 07 2021 0.75 0.025 3.45% 0.725 0.7575 0.725 1,163
Apr 06 2021 0.725 0.00 0.0% 0.715 0.7325 0.715 163,476
Apr 05 2021 0.725 0.00 +0.00% 0.7125 0.725 0.7125 0.00
Apr 02 2021 0.725 0.00 +0.00% 0.7125 0.725 0.7125 0.00
Apr 01 2021 0.725 0.00 0.0% 0.7125 0.725 0.7125 13,780
Mar 31 2021 0.725 0.02 2.84% 0.705 0.725 0.705 164,071
Mar 30 2021 0.705 0.00 0.0% 0.705 0.715 0.705 78,550
Mar 29 2021 0.705 0.005 0.71% 0.705 0.715 0.705 1,592
Mar 26 2021 0.70 -0.005 -0.71% 0.705 0.72 0.70 70,197
Mar 25 2021 0.705 0.0175 2.55% 0.6875 0.705 0.6875 93,465
Mar 24 2021 0.6875 0.00 0.0% 0.6875 0.6975 0.6875 11,720
Mar 23 2021 0.6875 -0.0025 -0.36% 0.68 0.69 0.68 32,851
Mar 22 2021 0.69 0.01 1.47% 0.67 0.69 0.665 152,677
Your Recent History
LSE
BGLF
Blackstone..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210619 10:03:51