Blackstone Loan Financing Limited (BGLP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.8018018018 | 55.5 | 56.5 | 55.5 | 113710 | 55.62077347 | DE |
| 4 | 1 | 1.8018018018 | 55.5 | 58 | 55.5 | 81194 | 55.72841365 | DE |
| 12 | 6.8 | 13.6820925553 | 49.7 | 58 | 47.2 | 134181 | 51.88589696 | DE |
| 26 | 4 | 7.61904761905 | 52.5 | 58 | 47.2 | 89937 | 51.73496297 | DE |
| 52 | -2 | -3.4188034188 | 58.5 | 59.5 | 47.2 | 68540 | 51.6993711 | DE |
| 156 | -11.5 | -16.9117647059 | 68 | 69.5 | 47.2 | 46798 | 57.33162773 | DE |
| 260 | -18.25 | -24.4147157191 | 74.75 | 76 | 42 | 40587 | 57.92784238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 56.5 | 1 | 1.80 | 55.5 | 56.5 | 55.5 | 68666 |
| 1720629000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 16220 |
| 1720542600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 386682 |
| 1720456200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 14000 |
| 1720197000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 82984 |
| 1720110600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 119230 |
| 1720024200 | 55.5 | -2.5 | -4.31 | 55.5 | 57.2 | 55.5 | 5000 |
| 1719937800 | 58 | 1 | 1.75 | 55.5 | 58 | 55.5 | 62539 |
| 1719851400 | 57 | 1.5 | 2.70 | 55.5 | 57.2 | 55.5 | 84905 |
| 1719592200 | 55.5 | 0 | 0.00 | 55.5 | 57.2 | 55.5 | 41592 |
| 1719505800 | 55.5 | 0 | 0.00 | 55.5 | 57 | 55.5 | 51957 |
| 1719419400 | 55.5 | 0 | 0.00 | 55.5 | 57 | 55.5 | 183586 |
| 1719333000 | 55.5 | 0 | 0.00 | 55.5 | 57 | 55.5 | 102643 |
| 1719246600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1718987400 | 55.5 | 0 | 0.00 | 55.5 | 57 | 55.5 | 39256 |
| 1718901000 | 55.5 | 0 | 0.00 | 55.5 | 57 | 55.5 | 75001 |
| 1718814600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 27073 |
| 1718728200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 59199 |
| 1718641800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 47952 |
| 1718382600 | 55.5 | 0.25 | 0.45 | 55.5 | 55.5 | 55.5 | 74203 |
| 1718296200 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.25 | 25000 |
| 1718209800 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.25 | 0 |
| 1718123400 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.25 | 8984 |
| 1718037000 | 55.25 | 1.25 | 2.31 | 53.75 | 55.25 | 53.75 | 109098 |
| 1717777800 | 54 | 0 | 0.00 | 53.75 | 54 | 53.5 | 99206 |
| 1717691400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 58005 |
| 1717605000 | 54 | -2.5 | -4.42 | 54 | 54 | 54 | 25544 |
| 1717518600 | 56.5 | 3 | 5.61 | 53.5 | 56.5 | 53.5 | 140796 |
| 1717432200 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 53 | 458208 |
| 1717173000 | 53 | 1.6 | 3.11 | 51.4 | 53 | 51.4 | 34389 |
| 1717086600 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 19104 |
| 1717000200 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 591769 |
| 1716913800 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 20376 |
| 1716568200 | 51.4 | 0.9 | 1.78 | 50.5 | 51.4 | 50.5 | 906403 |
| 1716481800 | 50.5 | 1.6 | 3.27 | 48.9 | 50.5 | 48.3 | 521329 |
| 1716395400 | 48.9 | 0 | 0.00 | 48.9 | 49 | 48.3 | 0 |
| 1716309000 | 48.9 | 0 | 0.00 | 48.9 | 49 | 48.3 | 31862 |
| 1716222600 | 48.9 | 0 | 0.00 | 48.9 | 49 | 48.4 | 60558 |
| 1715963400 | 48.9 | 0 | 0.00 | 48.9 | 49 | 48.4 | 29636 |
| 1715877000 | 48.9 | -0.9 | -1.81 | 48.9 | 49 | 48.4 | 18995 |
| 1715790600 | 49.8 | 0.9 | 1.84 | 48.9 | 49.8 | 48.9 | 405800 |
| 1715704200 | 48.9 | -1.1 | -2.20 | 48.9 | 48.9 | 48.9 | 426895 |
| 1715617800 | 50 | 1.1 | 2.25 | 48.9 | 50 | 48.9 | 41515 |
| 1715358600 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 35000 |
| 1715272200 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1715185800 | 48.9 | 0 | 0.00 | 49.4 | 49.4 | 48.9 | 15863 |
| 1715099400 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 26763 |
| 1714753800 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 6992 |
| 1714667400 | 48.9 | -0.8 | -1.61 | 48.9 | 48.9 | 47.2 | 519438 |
| 1714581000 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 59542 |
| 1714494600 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 69787 |
| 1714408200 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 311975 |
| 1714149000 | 49.7 | 0 | 0.00 | 49.7 | 49.8 | 49.7 | 39039 |
| 1714062600 | 49.7 | 0 | 0.00 | 49.7 | 49.8 | 49.7 | 56648 |
| 1713976200 | 49.7 | 0 | 0.00 | 49.7 | 49.8 | 49.7 | 372013 |
| 1713889800 | 49.7 | 0 | 0.00 | 49.7 | 49.8 | 49.7 | 90941 |
| 1713803400 | 49.7 | 0 | 0.00 | 49.7 | 51 | 49.7 | 20734 |
| 1713544200 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 44874 |
| 1713457800 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 4902 |
| 1713371400 | 49.7 | -0.7 | -1.39 | 50.4 | 50.4 | 49.7 | 65212 |
| 1713285000 | 50.4 | 0.4 | 0.80 | 50.4 | 50.4 | 50.4 | 79717 |
| 1713198600 | 50 | -0.4 | -0.79 | 50.4 | 50.4 | 50 | 63276 |
| 1712939400 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 35161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
