NYSE:BGB
Blackstone / GSO Strategic Credit Fund Stock Price (Quote)
$12.01
+0.0700 (+0.586%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 BGB stock ended at $12.01. This is 0.586% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.753% from a day low at $11.95 to a day high of $12.04. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $11.63 | $11.69 | $11.59 | $11.69 | 181 107 |
| Feb 26, 2024 | $11.63 | $11.65 | $11.59 | $11.60 | 166 437 |
| Feb 23, 2024 | $11.62 | $11.68 | $11.58 | $11.63 | 171 223 |
| Feb 22, 2024 | $11.63 | $11.66 | $11.61 | $11.61 | 111 288 |
| Feb 21, 2024 | $11.54 | $11.61 | $11.54 | $11.59 | 132 748 |
| Feb 20, 2024 | $11.60 | $11.66 | $11.60 | $11.64 | 176 882 |
| Feb 16, 2024 | $11.67 | $11.67 | $11.59 | $11.61 | 207 229 |
| Feb 15, 2024 | $11.64 | $11.70 | $11.64 | $11.65 | 90 812 |
| Feb 14, 2024 | $11.63 | $11.67 | $11.60 | $11.65 | 174 139 |
| Feb 13, 2024 | $11.60 | $11.63 | $11.50 | $11.61 | 182 619 |
| Feb 12, 2024 | $11.59 | $11.63 | $11.57 | $11.63 | 216 488 |
| Feb 09, 2024 | $11.56 | $11.59 | $11.55 | $11.55 | 212 344 |
| Feb 08, 2024 | $11.63 | $11.65 | $11.59 | $11.59 | 162 155 |
| Feb 07, 2024 | $11.68 | $11.71 | $11.65 | $11.66 | 89 661 |
| Feb 06, 2024 | $11.62 | $11.65 | $11.61 | $11.65 | 98 391 |
| Feb 05, 2024 | $11.56 | $11.60 | $11.49 | $11.58 | 190 479 |
| Feb 02, 2024 | $11.65 | $11.67 | $11.47 | $11.55 | 247 734 |
| Feb 01, 2024 | $11.64 | $11.72 | $11.64 | $11.68 | 184 707 |
| Jan 31, 2024 | $11.65 | $11.68 | $11.60 | $11.66 | 149 452 |
| Jan 30, 2024 | $11.55 | $11.65 | $11.55 | $11.65 | 111 020 |
| Jan 29, 2024 | $11.53 | $11.58 | $11.52 | $11.56 | 112 261 |
| Jan 26, 2024 | $11.56 | $11.59 | $11.53 | $11.55 | 154 319 |
| Jan 25, 2024 | $11.53 | $11.56 | $11.50 | $11.55 | 135 588 |
| Jan 24, 2024 | $11.51 | $11.54 | $11.48 | $11.51 | 172 475 |
| Jan 23, 2024 | $11.50 | $11.50 | $11.46 | $11.48 | 142 870 |
