Blackstone Inc. BX
NYSE · United States · Finance
$110.21-1.88 (-1.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $110.50 | -1.42% | $112.75 | $114.33 | $110.39 | 1.06M |
| 2026-09-30 | $112.09 | -1.68% | $114.00 | $114.37 | $111.93 | 5.72M |
| 2026-09-29 | $114.00 | -0.49% | $115.36 | $115.37 | $113.44 | 5.83M |
| 2026-09-28 | $114.56 | -3.26% | $117.00 | $117.35 | $113.88 | 8.08M |
| 2026-09-25 | $118.42 | +1.03% | $117.50 | $119.50 | $117.19 | 4.50M |
| 2026-09-24 | $117.21 | -1.73% | $118.50 | $119.43 | $115.28 | 5.29M |
| 2026-09-23 | $119.27 | -3.82% | $121.83 | $122.48 | $118.76 | 5.70M |
| 2026-09-22 | $124.01 | -1.90% | $127.63 | $127.75 | $123.27 | 3.02M |
| 2026-09-21 | $126.41 | +1.16% | $126.35 | $127.08 | $124.55 | 2.87M |
| 2026-09-18 | $124.96 | -0.36% | $124.28 | $125.17 | $122.83 | 6.00M |
| 2026-09-17 | $125.41 | +1.59% | $126.00 | $126.58 | $124.13 | 3.22M |
| 2026-09-16 | $123.45 | -2.57% | $127.25 | $127.88 | $121.42 | 3.62M |
| 2026-09-15 | $126.70 | -1.24% | $128.13 | $128.41 | $126.34 | 3.19M |
| 2026-09-14 | $128.29 | -0.17% | $126.81 | $129.58 | $126.81 | 3.01M |
| 2026-09-11 | $128.51 | +2.47% | $128.00 | $130.85 | $126.92 | 3.40M |
| 2026-09-10 | $125.41 | -2.84% | $128.02 | $128.26 | $125.03 | 4.61M |
| 2026-09-09 | $129.07 | -3.66% | $133.75 | $133.86 | $128.72 | 3.92M |
| 2026-09-08 | $133.97 | -1.60% | $135.59 | $137.07 | $133.28 | 3.02M |
| 2026-09-04 | $136.15 | -1.11% | $135.36 | $138.11 | $134.40 | 2.90M |
| 2026-09-03 | $137.68 | +0.63% | $137.91 | $140.62 | $135.56 | 3.34M |
| 2026-09-02 | $136.82 | +0.12% | $136.16 | $139.44 | $136.03 | 2.41M |
| 2026-09-01 | $136.66 | -4.59% | $139.02 | $140.82 | $136.04 | 5.14M |
| 2026-08-31 | $143.24 | +0.60% | $141.55 | $144.45 | $141.01 | 3.34M |
| 2026-08-28 | $142.39 | -0.87% | $144.50 | $145.77 | $142.31 | 2.44M |
| 2026-08-27 | $143.64 | +0.31% | $143.62 | $145.60 | $143.00 | 2.68M |
| 2026-08-26 | $143.20 | -0.15% | $143.07 | $144.35 | $141.80 | 3.69M |
| 2026-08-25 | $143.41 | -0.16% | $143.43 | $143.67 | $141.45 | 2.15M |
| 2026-08-24 | $143.64 | +0.18% | $143.50 | $145.62 | $142.81 | 2.17M |
| 2026-08-21 | $143.38 | +1.44% | $142.13 | $145.00 | $141.79 | 2.97M |
| 2026-08-20 | $141.35 | -2.58% | $144.25 | $144.87 | $141.05 | 3.14M |
| 2026-08-19 | $145.09 | +3.20% | $142.33 | $146.87 | $141.71 | 3.12M |
| 2026-08-18 | $140.59 | +0.01% | $139.52 | $141.49 | $138.12 | 3.40M |
| 2026-08-17 | $140.57 | -2.33% | $142.04 | $142.51 | $139.51 | 3.76M |
| 2026-08-14 | $143.93 | -3.61% | $149.45 | $149.50 | $143.83 | 3.81M |
| 2026-08-13 | $149.32 | +1.99% | $147.31 | $150.24 | $145.47 | 4.23M |
| 2026-08-12 | $146.41 | -0.52% | $148.48 | $148.65 | $144.27 | 4.18M |
| 2026-08-11 | $147.17 | +3.89% | $141.85 | $148.36 | $141.85 | 7.37M |
| 2026-08-10 | $141.66 | +3.30% | $137.10 | $141.71 | $136.85 | 5.26M |
| 2026-08-07 | $137.13 | +2.76% | $135.10 | $138.50 | $134.62 | 4.07M |
| 2026-08-06 | $133.45 | -1.90% | $136.27 | $136.70 | $132.77 | 3.80M |
| 2026-08-05 | $136.03 | -0.85% | $139.00 | $139.87 | $134.56 | 3.79M |
| 2026-08-04 | $137.20 | +1.87% | $135.00 | $137.69 | $134.50 | 5.86M |
| 2026-08-03 | $134.68 | +5.42% | $128.10 | $135.21 | $127.54 | 5.50M |
| 2026-07-31 | $127.75 | -0.25% | $127.78 | $129.09 | $127.19 | 4.90M |
| 2026-07-30 | $128.07 | -1.03% | $131.20 | $131.20 | $125.72 | 5.74M |
| 2026-07-29 | $129.40 | -3.36% | $132.91 | $133.49 | $127.75 | 6.29M |
| 2026-07-28 | $133.90 | +0.98% | $132.27 | $134.02 | $130.40 | 6.23M |
| 2026-07-27 | $132.60 | +2.00% | $132.00 | $135.44 | $130.41 | 6.80M |
| 2026-07-24 | $130.00 | +4.42% | $125.20 | $130.00 | $124.25 | 6.22M |
| 2026-07-23 | $124.50 | +1.37% | $121.45 | $126.51 | $119.88 | 8.26M |
| 2026-07-22 | $122.82 | -1.07% | $123.77 | $125.34 | $122.25 | 3.96M |
| 2026-07-21 | $124.15 | +0.44% | $123.81 | $125.20 | $123.15 | 5.18M |
| 2026-07-20 | $123.61 | -2.60% | $127.00 | $127.15 | $122.89 | 4.77M |
| 2026-07-17 | $126.91 | -1.60% | $126.72 | $131.00 | $126.12 | 4.81M |
| 2026-07-16 | $128.97 | +1.51% | $126.45 | $128.98 | $125.26 | 3.77M |
| 2026-07-15 | $127.05 | +2.00% | $127.68 | $130.65 | $126.65 | 5.48M |
| 2026-07-14 | $124.56 | +2.06% | $122.27 | $125.56 | $121.94 | 3.93M |
| 2026-07-13 | $122.04 | -0.85% | $123.00 | $124.10 | $120.75 | 3.25M |
| 2026-07-10 | $123.09 | +0.77% | $124.28 | $125.77 | $122.80 | 2.57M |
| 2026-07-09 | $122.15 | +2.98% | $118.82 | $122.85 | $118.30 | 4.33M |
| 2026-07-08 | $118.62 | -1.88% | $119.09 | $119.14 | $116.80 | 3.27M |
| 2026-07-07 | $120.89 | -2.05% | $123.08 | $123.81 | $119.72 | 3.78M |
| 2026-07-06 | $123.42 | +0.52% | $123.43 | $124.47 | $122.42 | 3.16M |
| 2026-07-02 | $122.78 | +2.70% | $121.97 | $123.43 | $120.77 | 3.60M |
| 2026-07-01 | $119.55 | +1.60% | $118.08 | $121.01 | $117.95 | 5.56M |
| 2026-06-30 | $117.67 | +2.43% | $114.88 | $117.67 | $114.70 | 7.37M |
| 2026-06-29 | $114.88 | -0.45% | $116.00 | $117.38 | $112.78 | 5.10M |
| 2026-06-26 | $115.40 | +1.07% | $113.78 | $116.63 | $113.78 | 7.49M |
| 2026-06-25 | $114.18 | +1.05% | $112.95 | $117.79 | $112.95 | 4.83M |
| 2026-06-24 | $112.99 | -5.90% | $118.58 | $119.58 | $112.06 | 7.96M |
| 2026-06-23 | $120.07 | -2.59% | $120.97 | $122.39 | $119.02 | 5.30M |
| 2026-06-22 | $123.26 | -0.43% | $123.92 | $125.47 | $121.51 | 4.33M |
| 2026-06-18 | $123.79 | -0.98% | $127.20 | $127.20 | $122.17 | 10.28M |
| 2026-06-17 | $125.01 | -2.24% | $126.95 | $129.82 | $124.63 | 5.88M |
| 2026-06-16 | $127.87 | +2.60% | $126.87 | $128.43 | $125.89 | 4.22M |
| 2026-06-15 | $124.63 | +1.50% | $125.55 | $128.74 | $124.42 | 5.70M |
| 2026-06-12 | $122.79 | +1.58% | $122.42 | $124.98 | $120.99 | 4.45M |
| 2026-06-11 | $120.88 | +2.03% | $118.93 | $120.89 | $116.02 | 4.30M |
| 2026-06-10 | $118.48 | -1.50% | $119.52 | $122.25 | $118.43 | 3.85M |
| 2026-06-09 | $120.29 | +5.34% | $115.16 | $121.00 | $115.16 | 5.44M |
| 2026-06-08 | $114.19 | -1.01% | $115.55 | $116.09 | $113.76 | 3.23M |
| 2026-06-05 | $115.35 | -2.70% | $117.57 | $118.40 | $114.20 | 5.56M |
| 2026-06-04 | $118.55 | +7.50% | $112.25 | $119.66 | $111.78 | 8.02M |
| 2026-06-03 | $110.28 | -4.03% | $109.99 | $112.00 | $107.03 | 8.13M |
| 2026-06-02 | $114.91 | -1.74% | $116.35 | $118.24 | $114.51 | 4.87M |
| 2026-06-01 | $116.94 | -0.03% | $116.81 | $119.84 | $115.50 | 5.58M |
| 2026-05-29 | $116.97 | +0.71% | $115.91 | $117.74 | $115.06 | 8.39M |
| 2026-05-28 | $116.14 | -1.58% | $117.25 | $117.87 | $114.50 | 5.65M |
| 2026-05-27 | $118.00 | -0.10% | $118.77 | $120.34 | $117.69 | 3.54M |
| 2026-05-26 | $118.12 | -0.33% | $119.27 | $120.15 | $117.31 | 3.82M |