Skip to main content
Blackstone Inc. (TSX:BX)
Canada flag Canada · Delayed Price · Currency is CAD
13.90
-0.72 (-4.92%)
At close: Mar 6, 2026

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.2614.2613.7913.9013.90-4.92%16,369
Mar 5, 202614.2414.7514.2414.6214.621.18%5,143
Mar 4, 202614.0814.4814.0814.4514.453.14%7,406
Mar 3, 202613.8314.2313.3214.0114.01-3.84%74,209
Mar 2, 202614.1614.6213.9114.5714.571.67%4,141
Feb 27, 202614.7514.7514.2014.3314.33-4.15%21,062
Feb 26, 202615.1015.2714.7114.9514.95-11,854
Feb 25, 202614.6015.0714.6014.9514.951.70%7,076
Feb 24, 202614.5114.8914.4914.7014.701.80%9,556
Feb 23, 202615.2415.2414.0814.4414.44-5.93%55,633
Feb 20, 202615.4615.7015.2615.3515.35-3.76%22,939
Feb 19, 202616.2616.2615.7615.9515.95-5.17%25,808
Feb 18, 202616.9616.9616.8216.8216.821.39%424
Feb 17, 202616.1216.5916.0316.5916.591.28%2,146
Feb 13, 202616.5016.6616.3816.3816.38-0.36%1,613
Feb 12, 202617.0717.2316.2816.4416.44-2.78%7,584
Feb 11, 202617.1517.1516.8116.9116.91-0.06%1,373
Feb 10, 202616.7717.1216.7716.9216.921.87%1,670
Feb 9, 202616.4616.6616.2016.6116.611.10%7,574
Feb 6, 202616.4516.4516.1416.4316.242.75%9,500
Feb 5, 202616.7716.7715.9015.9915.81-6.76%24,811
Feb 4, 202616.8517.1516.5717.1516.950.76%3,531
Feb 3, 202617.6917.6916.5217.0216.83-5.76%90,254
Feb 2, 202617.9418.0617.8518.0617.850.56%3,866
Jan 30, 202618.0818.0817.9517.9617.75-0.83%1,842
Jan 29, 202618.0318.1117.9118.1117.90-2.21%4,018
Jan 28, 202618.7118.7118.5218.5218.31-1.80%3,526
Jan 27, 202618.8118.9018.7518.8618.64-0.84%2,902
Jan 26, 202619.0519.1218.8019.0218.800.16%4,039
Jan 23, 202619.2019.2018.9818.9918.77-4.09%7,953
Jan 22, 202619.8419.8419.8019.8019.570.05%201
Jan 21, 202619.7919.7919.7919.7919.56-0.20%300
Jan 20, 202620.1220.1219.8319.8319.60-2.32%5,798
Jan 19, 202620.4020.4420.3020.3020.07-2.40%13,409
Jan 16, 202620.4120.8820.4120.8020.561.91%1,757
Jan 15, 202620.4520.4520.4120.4120.184.67%1,183
Jan 14, 202619.5019.5019.5019.5019.28-0.71%301
Jan 13, 202619.7419.7419.5019.6419.42-1.06%1,217
Jan 9, 202619.8519.8519.8519.8519.621.07%256
Jan 8, 202619.3819.6419.3619.6419.420.41%18,680
Jan 7, 202620.2020.2018.8119.5619.34-4.68%17,812
Jan 6, 202620.5420.5420.5220.5220.29-0.82%430
Jan 5, 202620.3820.6920.3820.6920.453.04%1,258
Jan 2, 202619.7820.0819.7520.0819.852.24%1,963
Dec 30, 202519.9219.9219.6219.6419.42-0.76%3,246
Dec 29, 202519.7919.7919.7919.7919.560.25%152
Dec 24, 202519.7419.7419.7419.7419.510.15%203
Dec 23, 202519.7119.7119.7119.7119.480.31%118
Dec 22, 202519.4719.6519.4719.6519.431.71%1,094
Dec 19, 202519.4219.4319.3219.3219.10-0.67%1,942
Dec 17, 202519.5219.5219.4519.4519.231.46%493
Dec 16, 202519.2719.2719.1719.1718.950.31%304
Dec 15, 202519.3419.3419.1119.1118.89-0.62%4,040
Dec 12, 202519.5619.5719.0019.2319.01-2.09%7,538
Dec 11, 202519.9519.9519.2819.6419.42-1.50%2,441
Dec 10, 202519.7819.9419.2919.9419.710.61%3,665
Dec 9, 202519.3719.9719.3719.8219.593.18%18,739
Dec 8, 202519.3019.3019.1819.2118.99-0.72%5,559
Dec 5, 202519.2519.4919.2519.3519.130.78%3,592
Dec 4, 202519.3319.4019.2019.2018.98-0.26%41,440
Dec 3, 202518.8519.2518.8519.2519.033.22%28,860
Dec 2, 202518.8818.8818.6218.6518.440.16%6,435
Dec 1, 202518.5618.7818.2718.6218.410.05%9,944
Nov 28, 202518.5218.7418.5218.6118.401.14%4,497
Nov 27, 202518.2318.6618.2318.4018.19-1,750
Nov 26, 202518.3318.5618.3318.4018.190.55%29,253
Nov 25, 202517.9518.3517.9518.3018.091.22%4,237
Nov 24, 202518.2318.2318.0018.0817.87-0.39%52,225
Nov 21, 202517.6018.1517.6018.1517.943.12%5,131
Nov 20, 202517.7318.0717.5617.6017.40-0.17%4,528
Nov 19, 202517.5917.6317.2617.6317.431.09%5,720
Nov 18, 202517.5617.6017.3517.4417.24-1.13%3,298
Nov 17, 202517.8517.8517.5017.6417.44-2.05%5,569
Nov 14, 202517.5318.0217.5318.0117.801.75%6,899
Nov 13, 202518.2018.2017.6117.7017.50-3.54%16,423
Nov 12, 202518.6618.6918.3318.3518.14-0.60%17,386
Nov 11, 202518.3718.5718.2818.4618.250.05%18,171
Nov 10, 202519.0019.0018.3518.4518.24-0.86%10,487
Nov 7, 202518.3518.6318.1118.6118.401.64%46,563
Nov 6, 202518.3018.5018.0518.3118.10-0.54%25,070
Nov 5, 202518.0918.4117.9918.4118.201.10%4,597
Nov 4, 202518.0618.5318.0618.2118.00-0.49%5,857
Nov 3, 202518.4718.5518.2618.3018.09-0.92%8,101
Oct 31, 202518.7318.7418.4018.4718.10-2.74%11,010
Oct 30, 202518.9019.1018.7918.9918.61-0.05%15,947
Oct 29, 202519.2519.3618.9419.0018.62-1.55%114,314
Oct 28, 202519.4619.5519.2519.3018.91-1.53%69,378
Oct 27, 202519.8619.8619.5319.6019.20-0.61%96,842
Oct 24, 202520.1520.1519.6919.7219.32-0.35%10,202
Oct 23, 202520.9320.9319.4519.7919.39-4.12%25,012
Oct 22, 202520.6020.6520.4120.6420.220.19%6,164
Oct 21, 202520.5220.6220.5220.6020.180.78%3,458
Oct 20, 202520.2920.5020.2220.4420.032.51%5,177
Oct 17, 202520.1620.1819.8519.9419.54-0.30%13,420
Oct 16, 202520.8520.8819.8820.0019.60-4.03%16,843
Oct 15, 202521.1121.1420.7020.8420.42-0.14%134,838
Oct 14, 202519.7321.0519.7320.8720.456.43%28,639
Oct 10, 202520.4520.4919.5619.6119.21-4.29%180,906
Oct 9, 202520.7520.7520.3920.4920.08-1.25%34,203
Oct 8, 202520.7920.8720.7520.7520.33-1.52%3,567