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 |
| Jul 24, 2023 | $10.89 | $10.96 | $10.86 | $10.95 | 179 745 |
| Jul 21, 2023 | $10.95 | $10.95 | $10.83 | $10.85 | 225 142 |
| Jul 20, 2023 | $10.97 | $10.99 | $10.92 | $10.96 | 132 353 |
| Jul 19, 2023 | $10.95 | $11.02 | $10.94 | $10.95 | 188 479 |
| Jul 18, 2023 | $10.95 | $11.05 | $10.92 | $10.96 | 310 177 |
| Jul 17, 2023 | $10.92 | $10.99 | $10.90 | $10.95 | 169 269 |
| Jul 14, 2023 | $11.00 | $11.02 | $10.92 | $10.92 | 149 010 |
| Jul 13, 2023 | $11.05 | $11.12 | $10.99 | $11.00 | 258 523 |
| Jul 12, 2023 | $11.04 | $11.10 | $11.04 | $11.05 | 235 244 |
| Jul 11, 2023 | $10.99 | $11.07 | $10.98 | $11.03 | 116 503 |
| Jul 10, 2023 | $10.87 | $11.04 | $10.87 | $10.98 | 135 678 |
| Jul 07, 2023 | $10.90 | $10.95 | $10.87 | $10.91 | 92 511 |
| Jul 06, 2023 | $10.95 | $10.95 | $10.87 | $10.90 | 160 335 |
| Jul 05, 2023 | $11.00 | $11.02 | $10.89 | $10.95 | 163 507 |
| Jul 03, 2023 | $10.95 | $11.08 | $10.94 | $11.00 | 127 153 |
| Jun 30, 2023 | $10.96 | $10.96 | $10.91 | $10.93 | 102 776 |
| Jun 29, 2023 | $10.81 | $10.92 | $10.84 | $10.90 | 83 287 |
| Jun 28, 2023 | $10.79 | $10.88 | $10.75 | $10.84 | 138 670 |
| Jun 27, 2023 | $10.72 | $10.80 | $10.72 | $10.78 | 96 815 |
| Jun 26, 2023 | $10.64 | $10.74 | $10.64 | $10.74 | 144 819 |
| Jun 23, 2023 | $10.62 | $10.68 | $10.62 | $10.63 | 94 060 |
| Jun 22, 2023 | $10.53 | $10.63 | $10.54 | $10.63 | 211 715 |
| Jun 21, 2023 | $10.65 | $10.65 | $10.59 | $10.60 | 169 811 |
| Jun 20, 2023 | $10.65 | $10.70 | $10.60 | $10.63 | 264 126 |
| Jun 16, 2023 | $10.64 | $10.70 | $10.61 | $10.64 | 84 587 |
