Blackstone Loan Financing Limited Historical Data - BGLF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Blackstone Loan Financing Limited (BGLF)
Blackstone Loan Financing Limited (BGLF) Historical

Blackstone Loan Financing Limited (BGLF)

0.59

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.59	0.5925	0.58	446086	0.59	DE
4	-0.005	-0.840336134454	0.595	0.595	0.57	544458	0.58596199	DE
12	0	0	0.59	0.6	0.57	332009	0.58765752	DE
26	0.015	2.60869565217	0.575	0.605	0.52	337341	0.58265075	DE
52	-0.125	-17.4825174825	0.715	0.715	0.52	467055	0.61217533	DE
156	-0.175	-22.8758169935	0.765	0.825	0.52	433251	0.68731174	DE
260	-0.2525	-29.9703264095	0.8425	0.8675	0.44	407853	0.69176943	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.59	0	0.00	0.59	0.5925	0.5825	153974
1714062600	0.59	0	0.00	0.59	0.59	0.58	370909
1713976200	0.59	0	0.00	0.59	0.59	0.58	1538782
1713889800	0.59	0	0.00	0.59	0.59	0.58	103645
1713803400	0.59	0	0.00	0.59	0.59	0.58	129598
1713544200	0.59	0	0.00	0.59	0.59	0.58	87498
1713457800	0.59	0	0.00	0.59	0.59	0.58	53
1713371400	0.59	0.0200001	3.51	0.59	0.59	0.5699999	3406926
1713285000	0.5699999	0	0.00	0.59	0.59	0.5699999	512500
1713198600	0.5699999	-0.02	-3.39	0.59	0.5925	0.5699999	577630
1712939400	0.59	0.0200001	3.51	0.59	0.59	0.5699999	415855
1712853000	0.5699999	-0.005	-0.87	0.59	0.59	0.5699999	33702
1712766600	0.575	-0.005	-0.86	0.595	0.595	0.575	88500
1712680200	0.58	0	0.00	0.595	0.595	0.58	880357
1712593800	0.58	0	0.00	0.595	0.595	0.575	382696
1712334600	0.58	-0.015	-2.52	0.595	0.595	0.58	633119
1712248200	0.595	0	0.00	0.595	0.595	0.58	233057
1712161800	0.595	0	0.00	0.595	0.595	0.5875	320198
1712075400	0.595	0.015	2.59	0.595	0.595	0.59	85225
1711647000	0.58	0	0.00	0.595	0.595	0.58	232306
1711560600	0.58	-0.015	-2.52	0.595	0.595	0.58	642620
1711474200	0.595	0	0.00	0.595	0.5975	0.59	419999
1711387800	0.595	0	0.00	0.595	0.595	0.59	91493
1711128600	0.595	0	0.00	0.595	0.595	0.59	0
1711042200	0.595	0	0.00	0.595	0.595	0.59	22304
1710955800	0.595	0.005	0.85	0.595	0.595	0.59	38536
1710869400	0.59	-0.005	-0.84	0.595	0.595	0.59	106137
1710783000	0.595	0.01	1.71	0.595	0.595	0.59	177301
1710523800	0.585	-0.01	-1.68	0.595	0.595	0.585	541494
1710437400	0.595	0	0.00	0.595	0.595	0.59	20002
1710351000	0.595	0	0.00	0.595	0.595	0.59	407650
1710264600	0.595	0	0.00	0.595	0.595	0.59	69989
1710178200	0.595	0	0.00	0.595	0.595	0.59	202921
1709919000	0.595	0	0.00	0.595	0.595	0.585	445696
1709832600	0.595	0	0.00	0.595	0.595	0.5875	89175
1709746200	0.595	0.015	2.59	0.595	0.595	0.5875	32591
1709659800	0.58	-0.005	-0.85	0.595	0.595	0.58	145808
1709573400	0.585	-0.005	-0.85	0.595	0.595	0.585	246007
1709314200	0.59	-0.005	-0.84	0.595	0.595	0.5875	409779
1709227800	0.595	0.005	0.85	0.595	0.595	0.5875	172959
1709141400	0.59	-0.005	-0.84	0.595	0.595	0.59	333497
1709055000	0.595	0.005	0.85	0.59	0.6	0.59	94211
1708968600	0.59	-0.01	-1.67	0.59	0.5975	0.585	103796
1708709400	0.6	0.01	1.69	0.59	0.6	0.585	881446
1708623000	0.59	0	0.00	0.59	0.59	0.585	143562
1708536600	0.59	0	0.00	0.59	0.59	0.58	179222
1708450200	0.59	0	0.00	0.59	0.59	0.58	0
1708363800	0.59	0.01	1.72	0.59	0.59	0.58	725800
1708104600	0.58	-0.01	-1.69	0.59	0.59	0.58	753537
1708018200	0.59	0	0.00	0.59	0.59	0.585	38650
1707931800	0.59	0	0.00	0.59	0.59	0.58	82168
1707845400	0.59	0	0.00	0.59	0.59	0.585	124599
1707759000	0.59	0	0.00	0.59	0.59	0.585	65138
1707499800	0.59	0	0.00	0.59	0.59	0.585	8853
1707413400	0.59	0	0.00	0.59	0.59	0.585	298872
1707327000	0.59	0	0.00	0.59	0.595	0.585	94247
1707240600	0.59	0.01	1.72	0.59	0.595	0.585	68538
1707154200	0.58	-0.01	-1.69	0.59	0.59	0.58	253755
1706895000	0.59	0	0.00	0.59	0.59	0.58	27620
1706808600	0.59	0.005	0.85	0.59	0.59	0.5675	457476
1706722200	0.585	-0.005	-0.85	0.59	0.595	0.58	1163905
1706635800	0.59	0	0.00	0.595	0.595	0.585	169686
1706549400	0.59	0	0.00	0.595	0.595	0.59	3226497

Blackstone Loan Financing

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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