Blackstone Inc. Common Stock (BX)

114.33
+0.00 (0.00%)
NYSE · Last Trade: Apr 2nd, 6:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackstone Inc. Common Stock (BX)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/2026116.88116.88112.68114.337,738,650114.33
3/31/2026112.92115.64111.89114.998,740,097114.99
3/30/2026109.29113.27108.75111.608,778,110111.60
3/27/2026107.95110.75106.81108.078,810,035108.07
3/26/2026106.72110.75106.71109.636,996,800109.63
3/25/2026110.66111.70107.36108.386,284,409108.38
3/24/2026106.20108.22105.19107.987,565,279107.98
3/23/2026114.22114.35108.52109.358,771,831109.35
3/20/2026112.64113.10109.68110.4350,695,585110.43
3/19/2026111.95113.86110.52113.478,835,433113.47
3/18/2026110.40115.98110.40113.539,745,719113.53
3/17/2026108.54112.08108.31112.009,069,725112.00
3/16/2026108.24108.70105.38107.127,784,914107.12
3/13/2026103.98107.73103.76106.7811,246,182106.78
3/12/2026104.58107.32101.73102.1215,158,132102.12
3/11/2026110.00111.23105.53107.258,913,183107.25
3/10/2026110.77112.34108.40109.966,944,341109.96
3/09/2026108.25111.71106.04110.6510,437,744110.65
3/06/2026112.04113.00108.60110.4010,342,250110.40
3/05/2026112.96117.46112.76115.558,985,100115.55
3/04/2026112.05114.79111.53114.148,272,192114.14
3/03/2026108.50113.25105.09110.9215,183,031110.92
3/02/2026110.65116.09109.25115.339,532,188115.33
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
2/06/2026129.41130.25126.90129.6911,661,486129.69
2/05/2026133.37133.65125.27126.8312,937,898126.83
2/04/2026133.34136.41128.22134.549,627,696134.54
2/03/2026139.79140.20129.91133.8812,009,500133.88
2/02/2026141.76143.26139.16141.284,409,795141.28
1/30/2026141.45143.06140.11142.423,862,574142.42
1/29/2026148.00149.65141.02142.948,263,741142.94
1/28/2026148.91149.49145.26146.794,654,069146.79
1/27/2026150.97151.39148.04148.413,089,158148.41
1/26/2026150.50151.34147.96150.074,118,269150.07
1/23/2026154.47154.65149.35150.484,132,377150.48
1/22/2026157.29157.83154.72154.913,268,918154.91
1/21/2026155.59157.89154.81155.974,156,696155.97
1/20/2026160.09160.96153.81153.914,109,175153.91
1/16/2026160.81165.14160.65163.504,126,583163.50
1/15/2026159.40162.23158.71160.812,435,733160.81
1/14/2026154.20158.73153.42158.712,942,650158.71
1/13/2026156.98158.34153.79155.253,066,189155.25
1/12/2026155.44157.36153.85156.583,142,222156.58
1/09/2026155.85158.29154.00157.622,850,114157.62
1/08/2026153.06155.82152.11155.304,314,169155.30
1/07/2026162.18162.37147.52153.598,693,839153.59
1/06/2026162.75163.17160.45162.653,341,379162.65
1/05/2026158.80163.89158.80162.353,508,069162.35
1/02/2026155.14159.19154.85158.802,922,231158.80