Blackstone Inc. Common Stock (BX)

116.94
-0.03 (-0.03%)
NYSE· Last Trade: Jun 1st, 4:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackstone Inc. Common Stock (BX)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.01117.74115.06116.978,394,321116.97
5/28/2026117.25117.87114.50116.145,652,702116.14
5/27/2026118.77120.33117.69118.003,537,930118.00
5/26/2026119.27120.15117.31118.123,817,607118.12
5/22/2026119.47119.47116.90118.513,969,215118.51
5/21/2026116.36119.31115.58118.574,672,289118.57
5/20/2026114.85117.56112.70116.834,329,502116.83
5/19/2026118.14118.30114.20114.264,812,388114.26
5/18/2026117.00118.91116.02117.045,756,515117.04
5/15/2026121.49122.00117.81117.894,867,283117.89
5/14/2026120.98123.96120.45122.463,383,689122.46
5/13/2026121.60121.73118.50119.624,996,849119.62
5/12/2026121.26123.20120.00122.763,957,775122.76
5/11/2026123.26123.84120.84121.404,187,285121.40
5/08/2026122.60124.08121.06123.773,294,473123.77
5/07/2026124.52125.08121.92122.335,131,226122.33
5/06/2026125.00125.71122.91124.694,850,163124.69
5/05/2026123.55125.18121.16122.724,783,210122.72
5/04/2026124.97126.75122.98123.094,348,740123.09
5/01/2026126.84128.24124.38126.355,648,680125.19
4/30/2026120.41125.85118.39125.589,134,463124.43
4/29/2026121.06121.83118.51119.835,994,405118.73
4/28/2026121.19122.38120.19121.526,240,163120.40
4/27/2026121.98123.72118.85120.375,661,447119.27
4/24/2026122.01122.91120.13121.654,983,810120.53
4/23/2026126.32126.75120.02122.3310,221,442121.21
4/22/2026130.68131.94128.61129.735,912,420128.54
4/21/2026129.91133.25128.22128.506,211,040127.32
4/20/2026129.01130.54128.03128.994,364,032127.81
4/17/2026130.09133.15128.30129.087,638,214127.89
4/16/2026131.97132.74128.00128.136,149,526126.95
4/15/2026128.39131.19126.77130.199,540,487129.00
4/14/2026123.00127.39122.36126.338,698,812125.17
4/13/2026115.54121.95115.20121.827,562,712120.70
4/10/2026117.94117.94113.27114.834,449,672113.78
4/09/2026116.63117.43114.58116.905,905,518115.83
4/08/2026117.48120.20115.68117.678,227,088116.59
4/07/2026110.88113.50110.62112.734,089,480111.69
4/06/2026112.51113.29111.12112.244,324,352111.21
4/02/2026110.19114.98108.80113.057,760,980112.01
4/01/2026116.88116.88112.68114.337,738,650113.28
3/31/2026112.92115.64111.89114.998,740,097113.93
3/30/2026109.29113.27108.75111.608,778,110110.58
3/27/2026107.95110.75106.81108.078,810,035107.08
3/26/2026106.72110.75106.71109.636,996,800108.62
3/25/2026110.66111.70107.36108.386,284,409107.39
3/24/2026106.20108.22105.19107.987,565,279106.99
3/23/2026114.22114.35108.52109.358,771,831108.35
3/20/2026112.64113.10109.68110.4350,695,585109.42
3/19/2026111.95113.86110.52113.478,835,433112.43
3/18/2026110.40115.98110.40113.539,745,719112.49
3/17/2026108.54112.08108.31112.009,069,725110.97
3/16/2026108.24108.70105.38107.127,784,914106.14
3/13/2026103.98107.73103.76106.7811,246,182105.80
3/12/2026104.58107.32101.73102.1215,158,132101.18
3/11/2026110.00111.23105.53107.258,913,183106.27
3/10/2026110.77112.34108.40109.966,944,341108.95
3/09/2026108.25111.71106.04110.6510,437,744109.63
3/06/2026112.04113.00108.60110.4010,342,250109.39
3/05/2026112.96117.46112.76115.558,985,100114.49
3/04/2026112.05114.79111.53114.148,272,192113.09
3/03/2026108.50113.25105.09110.9215,183,031109.90
3/02/2026110.65116.09109.25115.339,532,188114.27