Blackstone Loan Financing Limited Historical Data - BGLF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.742	0.742	0.742	0	0	DE
4	-0.018	-2.36842105263	0.76	0.765	0.741	458431	0.74825959	DE
12	0.048	6.91642651297	0.694	0.779	0.689	591439	0.73981348	DE
26	0.057	8.32116788321	0.685	0.779	0.67	515678	0.71522254	DE
52	0.147	24.7058823529	0.595	0.779	0.565	596820	0.65699238	DE
156	-0.053	-6.66666666667	0.795	0.8	0.52	483756	0.66279629	DE
260	-0.093	-11.1377245509	0.835	0.845	0.44	434988	0.67760891	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737739800	0.742	0	0.00	0.742	0.742	0.742	0
1737653400	0.742	0	0.00	0.742	0.742	0.742	0
1737567000	0.742	0	0.00	0.742	0.742	0.742	0
1737480600	0.742	0	0.00	0.742	0.742	0.742	0
1737394200	0.742	0	0.00	0.742	0.742	0.742	0
1737135000	0.742	0	0.00	0.742	0.742	0.742	0
1737048600	0.742	0	0.00	0.742	0.742	0.742	0
1736962200	0.742	0	0.00	0.742	0.742	0.742	0
1736875800	0.742	-0.007	-0.93	0.76	0.76	0.742	38136
1736789400	0.749	0	0.00	0.76	0.76	0.746	72730
1736530200	0.749	0.005	0.67	0.76	0.76	0.747	527823
1736443800	0.744	-0.006	-0.80	0.76	0.765	0.744	4468191
1736357400	0.75	-0.004	-0.53	0.76	0.764	0.749	95990
1736271000	0.754	0.003	0.40	0.76	0.76	0.749	2952264
1736184600	0.751	0.005	0.67	0.76	0.76	0.749	74515
1735925400	0.746	-0.005	-0.67	0.76	0.76	0.746	40408
1735839000	0.751	0	0.00	0.76	0.76	0.749	266792
1735666200	0.751	-0.005	-0.66	0.76	0.76	0.749	94648
1735579800	0.756	0.004	0.53	0.76	0.76	0.741	78688
1735320600	0.752	0.001	0.13	0.76	0.761	0.745	270140
1735061400	0.751	0.001	0.13	0.76	0.76	0.747	4384
1734975000	0.75	-0.001	-0.13	0.76	0.76	0.748	637676
1734715800	0.751	-0.003	-0.40	0.76	0.76	0.748	141969
1734629400	0.754	0	0.00	0.76	0.76	0.748	105991
1734543000	0.754	0	0.00	0.76	0.76	0.741	84016
1734456600	0.754	0.006	0.80	0.76	0.76	0.748	793
1734370200	0.748	-0.006	-0.80	0.76	0.76	0.746	19756
1734111000	0.754	0	0.00	0.76	0.76	0.748	0
1734024600	0.754	0	0.00	0.76	0.76	0.748	90586
1733938200	0.754	0	0.00	0.76	0.76	0.748	16749
1733851800	0.754	0	0.00	0.76	0.761	0.754	5199516
1733765400	0.754	0	0.00	0.76	0.761	0.745	21
1733506200	0.754	0.01	1.34	0.76	0.761	0.75	566947
1733419800	0.744	-0.011	-1.46	0.76	0.761	0.744	15017
1733333400	0.755	0.005	0.67	0.76	0.76	0.7485	282785
1733247000	0.75	-0.006	-0.79	0.76	0.76	0.75	138279
1733160600	0.756	-0.017	-2.20	0.76	0.762	0.756	256604
1732901400	0.773	0	0.00	0.771	0.773	0.765	4700
1732815000	0.773	0.003	0.39	0.771	0.774	0.767	45322
1732728600	0.77	0	0.00	0.771	0.773	0.765	252002
1732642200	0.77	0	0.00	0.771	0.771	0.765	46207
1732555800	0.77	0	0.00	0.774	0.779	0.77	1201578
1732296600	0.77	0.02	2.67	0.774	0.777	0.77	850511
1732210200	0.75	0	0.00	0.75	0.757	0.75	129188
1732123800	0.75	-0.01	-1.32	0.75	0.757	0.75	202511
1732037400	0.76	0.01	1.33	0.75	0.76	0.75	112423
1731951000	0.75	0	0.00	0.75	0.752	0.75	28057
1731691800	0.75	-0.01	-1.32	0.75	0.75	0.75	272019
1731605400	0.76	0.015	2.01	0.745	0.76	0.745	874963
1731519000	0.745	-0.005	-0.67	0.741	0.746	0.741	1420546
1731432600	0.75	0.02	2.74	0.725	0.75	0.725	397640
1731346200	0.73	0.01	1.39	0.715	0.731	0.715	2376263
1731087000	0.72	0.022	3.15	0.6939999	0.72	0.6939999	3211268
1731000600	0.698	0.0040001	0.58	0.6939999	0.698	0.6919999	5164652
1730914200	0.6939999	-0.003	-0.43	0.6939999	0.6969999	0.6919999	104339
1730827800	0.6969999	0.003	0.43	0.6939999	0.6969999	0.6889999	152800
1730741400	0.6939999	0.004	0.58	0.6939999	0.6939999	0.6889999	64531
1730482200	0.6899999	-0.01	-1.43	0.699	0.699	0.6889999	901338
1730395800	0.7	0.0030001	0.43	0.6969999	0.7	0.685	273264
1730309400	0.6969999	0	0.00	0.6969999	0.6969999	0.6949999	449123
1730223000	0.6969999	0.007	1.01	0.685	0.6969999	0.685	38749
1730136600	0.6899999	0	0.00	0.683	0.6919999	0.683	6487951

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Blackstone Loan Financing Limited (BGLF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Blackstone Loan Financing Limited (BGLF) Historical

Blackstone Loan Financing Limited (BGLF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free