Blackstone Inc. (TSX:BX)
Canada
· Delayed Price · Currency is CAD 15.19
+0.01 (0.07%)
Apr 28, 2026, 12:40 PM EST
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.26 | 15.43 | 15.06 | 15.11 | 15.11 | -1.31% | 7,971 |
| Apr 24, 2026 | 15.41 | 15.43 | 15.31 | 15.31 | 15.31 | -0.65% | 7,945 |
| Apr 23, 2026 | 16.03 | 16.03 | 15.15 | 15.41 | 15.41 | -5.92% | 16,949 |
| Apr 22, 2026 | 16.56 | 16.58 | 16.22 | 16.38 | 16.38 | 1.05% | 25,150 |
| Apr 21, 2026 | 16.70 | 16.76 | 16.21 | 16.21 | 16.21 | -0.12% | 10,481 |
| Apr 20, 2026 | 16.27 | 16.40 | 16.18 | 16.23 | 16.23 | -0.25% | 5,007 |
| Apr 17, 2026 | 16.23 | 16.61 | 16.21 | 16.27 | 16.27 | 0.81% | 20,173 |
| Apr 16, 2026 | 16.57 | 16.57 | 16.14 | 16.14 | 16.14 | -1.71% | 4,938 |
| Apr 15, 2026 | 16.18 | 16.50 | 16.09 | 16.42 | 16.42 | 2.63% | 19,428 |
| Apr 14, 2026 | 15.42 | 16.03 | 15.42 | 16.00 | 16.00 | 4.37% | 3,601 |
| Apr 13, 2026 | 14.60 | 15.33 | 14.60 | 15.33 | 15.33 | 6.16% | 16,170 |
| Apr 10, 2026 | 14.45 | 14.45 | 14.31 | 14.44 | 14.44 | -2.30% | 77,891 |
| Apr 9, 2026 | 14.81 | 14.81 | 14.55 | 14.78 | 14.78 | -0.07% | 27,457 |
| Apr 8, 2026 | 14.85 | 14.85 | 14.66 | 14.79 | 14.79 | 3.86% | 6,497 |
| Apr 7, 2026 | 14.04 | 14.24 | 14.01 | 14.24 | 14.24 | 0.92% | 5,657 |
| Apr 6, 2026 | 14.20 | 14.20 | 14.08 | 14.11 | 14.11 | -1.19% | 7,855 |
| Apr 2, 2026 | 13.94 | 14.49 | 13.82 | 14.28 | 14.28 | -1.45% | 7,977 |
| Apr 1, 2026 | 14.50 | 14.65 | 14.31 | 14.49 | 14.49 | - | 34,376 |
| Mar 31, 2026 | 14.20 | 14.50 | 14.16 | 14.49 | 14.49 | 2.77% | 19,474 |
| Mar 30, 2026 | 13.71 | 14.26 | 13.71 | 14.10 | 14.10 | 3.83% | 11,080 |
| Mar 27, 2026 | 13.59 | 13.87 | 13.58 | 13.58 | 13.58 | -1.81% | 11,733 |
| Mar 26, 2026 | 13.65 | 13.95 | 13.65 | 13.83 | 13.83 | 0.80% | 8,099 |
| Mar 25, 2026 | 13.98 | 13.98 | 13.64 | 13.72 | 13.72 | 0.96% | 10,013 |
| Mar 24, 2026 | 13.44 | 13.64 | 13.33 | 13.59 | 13.59 | -1.74% | 9,856 |
| Mar 23, 2026 | 14.22 | 14.22 | 13.80 | 13.83 | 13.83 | -1.00% | 9,696 |
| Mar 20, 2026 | 14.10 | 14.11 | 13.86 | 13.97 | 13.97 | -2.65% | 14,086 |
| Mar 19, 2026 | 14.14 | 14.35 | 14.01 | 14.35 | 14.35 | 0.35% | 7,796 |
| Mar 18, 2026 | 14.25 | 14.60 | 14.25 | 14.30 | 14.30 | 1.06% | 123,397 |
| Mar 17, 2026 | 13.92 | 14.15 | 13.92 | 14.15 | 14.15 | 4.35% | 31,269 |
| Mar 16, 2026 | 13.63 | 13.68 | 13.49 | 13.56 | 13.56 | 0.59% | 6,587 |
| Mar 13, 2026 | 13.02 | 13.59 | 13.02 | 13.48 | 13.48 | 4.42% | 12,483 |
| Mar 12, 2026 | 13.30 | 13.50 | 12.89 | 12.91 | 12.91 | -4.93% | 43,092 |
| Mar 11, 2026 | 14.03 | 14.03 | 13.35 | 13.58 | 13.58 | -2.58% | 11,757 |
| Mar 10, 2026 | 13.96 | 14.14 | 13.74 | 13.94 | 13.94 | -0.50% | 16,581 |
| Mar 9, 2026 | 13.65 | 14.11 | 13.46 | 14.01 | 14.01 | 0.79% | 12,866 |
| Mar 6, 2026 | 14.26 | 14.26 | 13.79 | 13.90 | 13.90 | -4.92% | 16,369 |
| Mar 5, 2026 | 14.24 | 14.75 | 14.24 | 14.62 | 14.62 | 1.18% | 5,143 |
| Mar 4, 2026 | 14.08 | 14.48 | 14.08 | 14.45 | 14.45 | 3.14% | 7,406 |
| Mar 3, 2026 | 13.83 | 14.23 | 13.32 | 14.01 | 14.01 | -3.84% | 74,209 |
| Mar 2, 2026 | 14.16 | 14.62 | 13.91 | 14.57 | 14.57 | 1.67% | 4,141 |
| Feb 27, 2026 | 14.75 | 14.75 | 14.20 | 14.33 | 14.33 | -4.15% | 21,062 |
| Feb 26, 2026 | 15.10 | 15.27 | 14.71 | 14.95 | 14.95 | - | 11,854 |
| Feb 25, 2026 | 14.60 | 15.07 | 14.60 | 14.95 | 14.95 | 1.70% | 7,076 |
| Feb 24, 2026 | 14.51 | 14.89 | 14.49 | 14.70 | 14.70 | 1.80% | 9,556 |
| Feb 23, 2026 | 15.24 | 15.24 | 14.08 | 14.44 | 14.44 | -5.93% | 55,633 |
| Feb 20, 2026 | 15.46 | 15.70 | 15.26 | 15.35 | 15.35 | -3.76% | 22,939 |
| Feb 19, 2026 | 16.26 | 16.26 | 15.76 | 15.95 | 15.95 | -5.17% | 25,808 |
| Feb 18, 2026 | 16.96 | 16.96 | 16.82 | 16.82 | 16.82 | 1.39% | 424 |
| Feb 17, 2026 | 16.12 | 16.59 | 16.03 | 16.59 | 16.59 | 1.28% | 2,146 |
| Feb 13, 2026 | 16.50 | 16.66 | 16.38 | 16.38 | 16.38 | -0.36% | 1,613 |
| Feb 12, 2026 | 17.07 | 17.23 | 16.28 | 16.44 | 16.44 | -2.78% | 7,584 |
| Feb 11, 2026 | 17.15 | 17.15 | 16.81 | 16.91 | 16.91 | -0.06% | 1,373 |
| Feb 10, 2026 | 16.77 | 17.12 | 16.77 | 16.92 | 16.92 | 1.87% | 1,670 |
| Feb 9, 2026 | 16.46 | 16.66 | 16.20 | 16.61 | 16.61 | 1.10% | 7,574 |
| Feb 6, 2026 | 16.45 | 16.45 | 16.14 | 16.43 | 16.24 | 2.75% | 9,500 |
| Feb 5, 2026 | 16.77 | 16.77 | 15.90 | 15.99 | 15.81 | -6.76% | 24,811 |
| Feb 4, 2026 | 16.85 | 17.15 | 16.57 | 17.15 | 16.95 | 0.76% | 3,531 |
| Feb 3, 2026 | 17.69 | 17.69 | 16.52 | 17.02 | 16.83 | -5.76% | 90,254 |
| Feb 2, 2026 | 17.94 | 18.06 | 17.85 | 18.06 | 17.85 | 0.56% | 3,866 |
| Jan 30, 2026 | 18.08 | 18.08 | 17.95 | 17.96 | 17.75 | -0.83% | 1,842 |
| Jan 29, 2026 | 18.03 | 18.11 | 17.91 | 18.11 | 17.90 | -2.21% | 4,018 |
| Jan 28, 2026 | 18.71 | 18.71 | 18.52 | 18.52 | 18.31 | -1.80% | 3,526 |
| Jan 27, 2026 | 18.81 | 18.90 | 18.75 | 18.86 | 18.64 | -0.84% | 2,902 |
| Jan 26, 2026 | 19.05 | 19.12 | 18.80 | 19.02 | 18.80 | 0.16% | 4,039 |
| Jan 23, 2026 | 19.20 | 19.20 | 18.98 | 18.99 | 18.77 | -4.09% | 7,953 |
| Jan 22, 2026 | 19.84 | 19.84 | 19.80 | 19.80 | 19.57 | 0.05% | 201 |
| Jan 21, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.56 | -0.20% | 300 |
| Jan 20, 2026 | 20.12 | 20.12 | 19.83 | 19.83 | 19.60 | -2.32% | 5,798 |
| Jan 19, 2026 | 20.40 | 20.44 | 20.30 | 20.30 | 20.07 | -2.40% | 13,409 |
| Jan 16, 2026 | 20.41 | 20.88 | 20.41 | 20.80 | 20.56 | 1.91% | 1,757 |
| Jan 15, 2026 | 20.45 | 20.45 | 20.41 | 20.41 | 20.18 | 4.67% | 1,183 |
| Jan 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | -0.71% | 301 |
| Jan 13, 2026 | 19.74 | 19.74 | 19.50 | 19.64 | 19.42 | -1.06% | 1,217 |
| Jan 9, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.62 | 1.07% | 256 |
| Jan 8, 2026 | 19.38 | 19.64 | 19.36 | 19.64 | 19.42 | 0.41% | 18,680 |
| Jan 7, 2026 | 20.20 | 20.20 | 18.81 | 19.56 | 19.34 | -4.68% | 17,812 |
| Jan 6, 2026 | 20.54 | 20.54 | 20.52 | 20.52 | 20.29 | -0.82% | 430 |
| Jan 5, 2026 | 20.38 | 20.69 | 20.38 | 20.69 | 20.45 | 3.04% | 1,258 |
| Jan 2, 2026 | 19.78 | 20.08 | 19.75 | 20.08 | 19.85 | 2.24% | 1,963 |
| Dec 30, 2025 | 19.92 | 19.92 | 19.62 | 19.64 | 19.42 | -0.76% | 3,246 |
| Dec 29, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.56 | 0.25% | 152 |
| Dec 24, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.51 | 0.15% | 203 |
| Dec 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.48 | 0.31% | 118 |
| Dec 22, 2025 | 19.47 | 19.65 | 19.47 | 19.65 | 19.43 | 1.71% | 1,094 |
| Dec 19, 2025 | 19.42 | 19.43 | 19.32 | 19.32 | 19.10 | -0.67% | 1,942 |
| Dec 17, 2025 | 19.52 | 19.52 | 19.45 | 19.45 | 19.23 | 1.46% | 493 |
| Dec 16, 2025 | 19.27 | 19.27 | 19.17 | 19.17 | 18.95 | 0.31% | 304 |
| Dec 15, 2025 | 19.34 | 19.34 | 19.11 | 19.11 | 18.89 | -0.62% | 4,040 |
| Dec 12, 2025 | 19.56 | 19.57 | 19.00 | 19.23 | 19.01 | -2.09% | 7,538 |
| Dec 11, 2025 | 19.95 | 19.95 | 19.28 | 19.64 | 19.42 | -1.50% | 2,441 |
| Dec 10, 2025 | 19.78 | 19.94 | 19.29 | 19.94 | 19.71 | 0.61% | 3,665 |
| Dec 9, 2025 | 19.37 | 19.97 | 19.37 | 19.82 | 19.59 | 3.18% | 18,739 |
| Dec 8, 2025 | 19.30 | 19.30 | 19.18 | 19.21 | 18.99 | -0.72% | 5,559 |
| Dec 5, 2025 | 19.25 | 19.49 | 19.25 | 19.35 | 19.13 | 0.78% | 3,592 |
| Dec 4, 2025 | 19.33 | 19.40 | 19.20 | 19.20 | 18.98 | -0.26% | 41,440 |
| Dec 3, 2025 | 18.85 | 19.25 | 18.85 | 19.25 | 19.03 | 3.22% | 28,860 |
| Dec 2, 2025 | 18.88 | 18.88 | 18.62 | 18.65 | 18.44 | 0.16% | 6,435 |
| Dec 1, 2025 | 18.56 | 18.78 | 18.27 | 18.62 | 18.41 | 0.05% | 9,944 |
| Nov 28, 2025 | 18.52 | 18.74 | 18.52 | 18.61 | 18.40 | 1.14% | 4,497 |
| Nov 27, 2025 | 18.23 | 18.66 | 18.23 | 18.40 | 18.19 | - | 1,750 |