Skip to main content
Blackstone Inc. (BMV:BX)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,911.00
-143.09 (-6.97%)
Last updated: Mar 9, 2026, 8:30 AM CST

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,043.002,065.002,043.002,054.092,054.092.30%1,388
Mar 4, 20261,995.002,008.001,995.002,008.002,008.003.51%295
Mar 3, 20261,890.001,940.001,890.001,940.001,940.00-2.22%30
Mar 2, 20261,984.001,985.001,984.001,984.001,984.002.95%472
Feb 27, 20261,952.591,952.591,927.151,927.151,927.15-7.13%5,068
Feb 26, 20262,040.002,075.002,040.002,075.002,075.001.72%176
Feb 25, 20262,012.002,040.002,012.002,040.002,040.002.62%21
Feb 24, 20261,988.001,988.001,988.001,988.001,988.001.17%11
Feb 23, 20262,000.002,000.001,933.521,965.001,965.00-6.43%23,581
Feb 20, 20262,135.002,135.002,093.002,100.002,100.00-3.40%1,007
Feb 19, 20262,165.002,173.982,150.002,173.982,173.98-3.16%23,559
Feb 17, 20262,245.002,245.002,245.002,245.002,245.00-0.66%191
Feb 12, 20262,320.002,320.002,260.002,260.002,260.00-1.74%86
Feb 10, 20262,290.002,331.002,290.002,300.002,300.002.31%238
Feb 9, 20262,220.002,250.002,220.002,248.002,248.001.72%397
Feb 6, 20262,210.002,210.002,210.002,210.002,184.23-0.45%138
Feb 5, 20262,235.002,251.002,220.002,220.002,194.11-4.72%292
Feb 4, 20262,248.002,340.002,248.002,330.002,302.833.65%308
Feb 3, 20262,400.002,400.002,248.002,248.002,221.79-8.80%210
Jan 30, 20262,465.002,468.002,465.002,465.002,436.260.41%169
Jan 29, 20262,501.002,501.002,448.082,455.002,426.37-6.09%104
Jan 26, 20262,614.342,614.342,614.342,614.342,583.85-3.21%188
Jan 23, 20262,702.002,702.002,701.002,701.002,669.50-1.06%3,187
Jan 22, 20262,730.002,730.002,730.002,730.002,698.17-2.40%18
Jan 20, 20262,790.002,797.002,790.002,797.002,764.38-6.77%33
Jan 19, 20263,000.003,000.003,000.003,000.002,965.023.81%9
Jan 16, 20262,893.002,905.002,890.002,890.002,856.301.76%19,971
Jan 15, 20262,950.002,950.002,840.002,840.002,806.881.02%2,044
Jan 14, 20262,990.002,990.002,811.432,811.432,778.650.41%21,132
Jan 12, 20262,800.002,800.002,800.002,800.002,767.350.18%26
Jan 7, 20262,795.002,795.002,795.002,795.002,762.41-6.77%27
Jan 6, 20262,998.002,998.002,998.002,998.002,963.047.26%764
Dec 30, 20252,795.002,795.002,795.002,795.002,762.414.84%29
Dec 22, 20252,666.002,666.002,666.002,666.002,634.91-4.65%6
Dec 19, 20252,796.002,796.002,796.002,796.002,763.40-3,361
Dec 17, 20252,795.002,796.002,795.002,796.002,763.400.83%47
Dec 10, 20252,773.002,773.002,773.002,773.002,740.66-3.38%4,506
Dec 9, 20252,820.002,870.002,820.002,870.002,836.533.54%25
Dec 4, 20252,772.002,772.002,772.002,772.002,739.683.43%6
Nov 28, 20252,680.002,680.002,680.002,680.002,648.751.98%12
Nov 24, 20252,628.002,628.002,628.002,628.002,597.350.11%14
Nov 21, 20252,623.002,625.002,623.002,625.002,594.392.94%349
Nov 20, 20252,572.002,572.002,550.002,550.002,520.26-1.60%308
Nov 14, 20252,591.502,591.502,591.502,591.502,561.281.71%6
Nov 13, 20252,548.002,548.002,548.002,548.002,518.29-3.48%39
Nov 12, 20252,640.002,640.002,640.002,640.002,609.221.46%8
Nov 10, 20252,651.002,651.002,601.962,601.962,571.62-2.58%4,462
Nov 4, 20252,671.002,671.002,671.002,671.002,639.85-4.39%26
Oct 30, 20252,765.002,798.002,765.002,793.752,737.513.47%160
Oct 29, 20252,734.022,734.022,700.002,700.002,645.64-5.03%1,213
Oct 27, 20252,870.002,870.002,843.002,843.002,785.77-0.25%92
Oct 24, 20252,859.002,861.122,850.002,850.002,792.630.14%1,258
Oct 23, 20252,874.942,874.942,846.002,846.002,788.71-4.46%210
Oct 22, 20252,967.502,981.202,960.002,979.002,919.030.81%1,641
Oct 20, 20252,955.002,955.002,955.002,955.002,895.512.78%51
Oct 17, 20252,870.002,935.792,870.002,875.002,817.120.39%28,837
Oct 16, 20252,886.812,886.812,863.902,863.902,806.25-2.75%14,963
Oct 15, 20252,945.002,945.002,945.002,945.002,885.71-3.54%2,113
Oct 14, 20253,015.013,053.003,015.003,053.002,991.545.09%1,196
Oct 13, 20252,905.002,905.002,905.002,905.002,846.522.11%1,707
Oct 10, 20252,931.822,931.822,845.002,845.002,787.73-5.14%1,016
Oct 8, 20253,000.003,001.002,999.002,999.002,938.63-2.34%558
Oct 2, 20253,120.003,120.003,065.003,071.003,009.18-0.78%1,027
Oct 1, 20253,100.003,100.013,095.003,095.003,032.69-0.75%1,207
Sep 30, 20253,151.003,151.003,056.203,118.313,055.53-2.86%5,253
Sep 29, 20253,270.003,270.003,210.003,210.003,145.380.63%357
Sep 26, 20253,190.013,190.013,190.003,190.003,125.78-2.00%1,197
Sep 25, 20253,255.003,255.003,255.003,255.003,189.47-1.36%1,097
Sep 24, 20253,300.003,300.003,300.003,300.003,233.57-2.60%3,938
Sep 23, 20253,387.933,387.933,387.933,387.933,319.73-2.37%9
Sep 18, 20253,470.003,470.003,470.003,470.003,400.143.58%6
Sep 12, 20253,350.003,350.003,350.003,350.003,282.561.52%20
Sep 10, 20253,300.003,300.003,300.003,300.003,233.572.61%6
Sep 9, 20253,216.003,216.003,216.003,216.003,151.26-0.65%39
Sep 8, 20253,245.993,246.003,230.643,236.903,171.742.06%48,092
Sep 5, 20253,160.003,171.503,160.003,171.503,107.65-1.20%155