Blackstone Inc. Common Stock (BX)

113.37
-4.58 (-3.88%)
NYSE · Last Trade: Mar 1st, 7:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackstone Inc. Common Stock (BX)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026115.88115.88112.15113.3710,295,406113.37
2/26/2026119.09120.88115.52117.959,112,660117.95
2/25/2026117.10119.32115.32118.228,241,954118.22
2/24/2026113.96117.86113.20116.4110,056,026116.41
2/23/2026119.21119.37111.04113.7118,362,756113.71
2/20/2026121.48124.45120.12121.2714,610,376121.27
2/19/2026129.13130.49124.38125.7611,091,458125.76
2/18/2026131.79134.86130.57132.905,390,883132.90
2/17/2026130.73131.68126.67131.396,807,220131.39
2/13/2026130.96131.83128.91129.865,819,301129.86
2/12/2026134.30136.49128.21129.779,827,244129.77
2/11/2026134.52134.82130.83133.476,577,720133.47
2/10/2026131.60135.56131.24133.828,074,927133.82
2/09/2026128.11131.79127.02131.428,577,179131.42
2/06/2026129.41130.25126.90129.6911,661,486128.20
2/05/2026133.37133.65125.27126.8312,937,898125.37
2/04/2026133.34136.41128.22134.549,627,696132.99
2/03/2026139.79140.20129.91133.8812,009,500132.34
2/02/2026141.76143.26139.16141.284,409,795139.66
1/30/2026141.45143.06140.11142.423,862,574140.78
1/29/2026148.00149.65141.02142.948,263,741141.30
1/28/2026148.91149.49145.26146.794,654,069145.10
1/27/2026150.97151.39148.04148.413,089,158146.71
1/26/2026150.50151.34147.96150.074,118,269148.35
1/23/2026154.47154.65149.35150.484,132,377148.75
1/22/2026157.29157.83154.72154.913,268,918153.13
1/21/2026155.59157.89154.81155.974,156,696154.18
1/20/2026160.09160.96153.81153.914,109,175152.14
1/16/2026160.81165.14160.65163.504,126,583161.62
1/15/2026159.40162.23158.71160.812,435,733158.96
1/14/2026154.20158.73153.42158.712,942,650156.89
1/13/2026156.98158.34153.79155.253,066,189153.47
1/12/2026155.44157.36153.85156.583,142,222154.78
1/09/2026155.85158.29154.00157.622,850,114155.81
1/08/2026153.06155.82152.11155.304,314,169153.52
1/07/2026162.18162.37147.52153.598,693,839151.82
1/06/2026162.75163.17160.45162.653,341,379160.78
1/05/2026158.80163.89158.80162.353,508,069160.49
1/02/2026155.14159.19154.85158.802,922,231156.98
12/31/2025154.00155.20153.25154.141,843,064152.37
12/30/2025154.82155.65154.16154.781,429,357153.00
12/29/2025155.62156.30154.83155.131,508,389153.35
12/26/2025155.42156.00154.38155.411,403,935153.63
12/24/2025155.66156.38154.48155.571,432,868153.78
12/23/2025155.57156.75155.02155.162,517,979153.38
12/22/2025151.61156.13151.04155.833,689,280154.04
12/19/2025154.45154.65151.34151.598,942,297149.85
12/18/2025156.75157.50153.53153.734,417,541151.96
12/17/2025152.41156.50151.94153.193,770,148151.43
12/16/2025150.97152.21150.24152.093,734,377150.34
12/15/2025152.63152.97150.29150.344,146,281148.61
12/12/2025154.52155.20149.13151.184,843,199149.44
12/11/2025155.20156.22151.39154.113,932,065152.34
12/10/2025156.04157.30150.94156.605,168,243154.80
12/09/2025151.77157.89151.52156.026,543,912154.23
12/08/2025152.35152.34150.71151.372,998,236149.63
12/05/2025150.87153.82150.35152.152,903,380150.40
12/04/2025151.97152.91150.24151.393,571,978149.65
12/03/2025147.16151.81146.40151.523,466,863149.78
12/02/2025147.69147.90146.16146.742,749,167145.05
12/01/2025144.09147.90143.21146.353,209,656144.67