Blackstone Inc. Common Stock (BX)

138.08
-5.16 (-3.60%)
NYSE· Last Trade: Sep 1st, 11:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackstone Inc. Common Stock (BX)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026141.55144.45141.01143.243,348,319143.24
8/28/2026144.50145.77142.31142.392,440,726142.39
8/27/2026143.62145.60143.00143.642,677,152143.64
8/26/2026143.07144.35141.80143.203,688,730143.20
8/25/2026143.43143.67141.45143.412,153,708143.41
8/24/2026143.50145.62142.81143.642,170,483143.64
8/21/2026142.13145.00141.79143.382,972,251143.38
8/20/2026144.25144.87141.05141.353,138,887141.35
8/19/2026142.33146.87141.71145.093,121,318145.09
8/18/2026139.51141.49138.12140.593,395,736140.59
8/17/2026142.04142.50139.51140.573,762,622140.57
8/14/2026149.45149.50143.82143.933,805,070143.93
8/13/2026147.31150.24145.47149.324,228,714149.32
8/12/2026148.48148.65144.27146.414,180,991146.41
8/11/2026141.85148.36141.85147.177,379,147147.17
8/10/2026137.10141.71136.85141.665,261,616141.66
8/07/2026135.10138.50134.62137.134,070,104137.13
8/06/2026136.27136.70132.77133.453,801,642133.45
8/05/2026139.00139.87134.56136.033,791,976136.03
8/04/2026135.00137.69134.50137.205,863,549137.20
8/03/2026128.10135.21127.54134.685,509,296134.68
7/31/2026127.78129.09127.19127.754,897,889126.46
7/30/2026131.20131.20125.72128.075,741,640126.78
7/29/2026132.91133.49127.75129.406,293,916128.09
7/28/2026132.27134.02130.40133.906,248,139132.55
7/27/2026132.00135.44130.41132.606,802,224131.26
7/24/2026125.20130.00124.25130.006,222,301128.69
7/23/2026121.45126.51119.88124.508,261,565123.24
7/22/2026123.77125.34122.25122.823,958,716121.58
7/21/2026123.81125.20123.15124.155,159,754122.90
7/20/2026127.00127.15122.89123.614,765,128122.36
7/17/2026126.72131.00126.12126.914,805,582125.63
7/16/2026126.45128.98125.26128.973,778,729127.67
7/15/2026127.68130.65126.65127.055,477,836125.77
7/14/2026122.27125.56121.94124.563,932,232123.30
7/13/2026123.00124.10120.75122.043,250,101120.81
7/10/2026124.28125.77122.80123.092,569,034121.85
7/09/2026118.82122.85118.30122.154,331,548120.92
7/08/2026119.09119.14116.80118.623,269,908117.42
7/07/2026123.08123.81119.72120.893,778,992119.67
7/06/2026123.43124.47122.42123.423,156,506122.17
7/02/2026121.97123.43120.77122.783,604,384121.54
7/01/2026118.08121.01117.95119.555,555,875118.34
6/30/2026114.88117.67114.69117.677,368,689116.48
6/29/2026116.00117.38112.78114.885,104,411113.72
6/26/2026113.78116.63113.78115.407,488,184114.23
6/25/2026112.95117.79112.95114.184,831,771113.03
6/24/2026118.58118.94112.06112.997,956,818111.85
6/23/2026120.97122.39119.02120.075,303,217118.86
6/22/2026123.92125.47121.51123.264,331,861122.02
6/18/2026127.20127.20122.17123.7910,281,175122.54
6/17/2026126.95129.82124.63125.015,881,426123.75
6/16/2026126.87128.43125.89127.874,220,205126.58
6/15/2026125.55128.74124.42124.635,702,841123.37
6/12/2026122.42124.98120.99122.794,447,226121.55
6/11/2026118.93120.89116.02120.884,296,933119.66
6/10/2026119.52122.25118.43118.483,846,120117.28
6/09/2026115.16121.00115.16120.295,437,608119.08
6/08/2026115.55116.09113.76114.193,228,564113.04
6/05/2026117.57118.40114.20115.355,562,846114.19
6/04/2026112.25119.66111.78118.558,021,972117.35
6/03/2026109.99112.00107.03110.288,126,302109.17
6/02/2026116.35118.24114.51114.914,871,353113.75
6/01/2026116.81119.84115.50116.945,555,000115.76