Skip to main content
Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
115.55
+1.41 (1.24%)
At close: Mar 5, 2026, 4:00 PM EST
113.04
-2.51 (-2.17%)
Pre-market: Mar 6, 2026, 8:48 AM EST

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026112.96117.46112.76115.55115.551.24%8,525,282
Mar 4, 2026112.05114.79111.53114.14114.142.90%7,941,517
Mar 3, 2026108.50113.25105.09110.92110.92-3.82%15,140,529
Mar 2, 2026110.65116.09109.25115.33115.331.73%9,405,411
Feb 27, 2026115.88115.88112.15113.37113.37-3.88%9,989,062
Feb 26, 2026119.09120.88115.52117.95117.95-0.23%8,731,369
Feb 25, 2026117.10119.32115.32118.22118.221.55%7,870,326
Feb 24, 2026113.96117.86113.20116.41116.412.37%10,049,124
Feb 23, 2026119.21119.37111.04113.71113.71-6.23%18,314,095
Feb 20, 2026121.48124.45120.12121.27121.27-3.57%14,396,835
Feb 19, 2026129.13130.49124.38125.76125.76-5.37%11,082,947
Feb 18, 2026131.79134.86130.57132.90132.901.15%4,333,081
Feb 17, 2026130.73131.68126.67131.39131.391.18%5,995,736
Feb 13, 2026130.96131.83128.91129.86129.860.07%5,790,506
Feb 12, 2026134.30136.49128.21129.77129.77-2.77%9,676,398
Feb 11, 2026134.53134.83130.83133.47133.47-0.26%6,511,169
Feb 10, 2026131.60135.56131.24133.82133.821.83%8,055,625
Feb 9, 2026128.11131.80127.02131.42131.421.33%8,569,284
Feb 6, 2026129.41130.25126.90129.69128.202.25%11,661,486
Feb 5, 2026133.37133.65125.27126.83125.37-5.73%12,941,369
Feb 4, 2026133.34136.41128.22134.54132.990.49%9,628,097
Feb 3, 2026139.79140.20129.91133.88132.34-5.24%12,011,040
Feb 2, 2026141.76143.26139.16141.28139.66-0.80%4,411,299
Jan 30, 2026141.45143.06140.11142.42140.78-0.36%3,862,571
Jan 29, 2026148.00149.65141.02142.94141.30-2.62%8,265,510
Jan 28, 2026148.92149.49145.26146.79145.10-1.09%4,658,665
Jan 27, 2026150.97151.39148.04148.41146.70-1.11%2,952,781
Jan 26, 2026150.50151.34147.96150.07148.35-0.27%4,118,831
Jan 23, 2026154.47154.65149.35150.48148.75-2.86%4,132,082
Jan 22, 2026157.29157.83154.72154.91153.13-0.68%3,268,998
Jan 21, 2026155.59157.89154.81155.97154.181.34%4,156,860
Jan 20, 2026160.09160.96153.81153.91152.14-5.87%4,107,705
Jan 16, 2026160.81165.14160.65163.50161.621.67%4,126,577
Jan 15, 2026159.40162.23158.71160.81158.961.32%2,436,390
Jan 14, 2026154.20158.73153.42158.71156.892.23%2,944,300
Jan 13, 2026156.98158.34153.80155.25153.47-0.85%3,067,093
Jan 12, 2026155.44157.36153.85156.58154.78-0.66%3,142,328
Jan 9, 2026155.85158.29154.00157.62155.811.49%2,846,478
Jan 8, 2026153.06155.82152.11155.30153.521.11%4,314,336
Jan 7, 2026162.18162.37147.52153.59151.83-5.57%8,699,196
Jan 6, 2026162.75163.17160.45162.65160.780.18%3,341,474
Jan 5, 2026158.80163.89158.80162.35160.482.24%3,508,160
Jan 2, 2026155.14159.19154.85158.80156.983.02%2,922,231
Dec 31, 2025154.00155.20153.25154.14152.37-0.41%1,843,062
Dec 30, 2025154.82155.65154.16154.78153.00-0.23%1,429,679
Dec 29, 2025155.62156.30154.83155.13153.35-0.18%1,508,707
Dec 26, 2025155.42156.00154.38155.41153.62-0.10%1,403,935
Dec 24, 2025155.66156.38154.48155.57153.780.26%1,432,866
Dec 23, 2025155.57156.75155.02155.16153.38-0.43%2,518,246
Dec 22, 2025151.61156.13151.04155.83154.042.80%3,689,551
Dec 19, 2025154.45154.65151.34151.59149.85-1.39%8,942,295
Dec 18, 2025156.75157.50153.54153.73151.960.35%4,417,731
Dec 17, 2025152.41156.50151.94153.19151.430.72%3,770,269
Dec 16, 2025150.97152.21150.24152.09150.341.16%3,734,632
Dec 15, 2025152.63152.97150.29150.34148.61-0.56%4,146,673
Dec 12, 2025154.52155.20149.13151.18149.44-1.90%4,843,196
Dec 11, 2025155.20156.22151.39154.11152.34-1.59%3,921,225
Dec 10, 2025156.04157.30150.94156.60154.800.37%5,168,516
Dec 9, 2025151.77157.89151.52156.02154.233.07%6,539,976
Dec 8, 2025152.35152.35150.71151.37149.63-0.51%2,996,432
Dec 5, 2025150.87153.82150.35152.15150.400.50%2,903,379
Dec 4, 2025151.97152.92150.24151.39149.65-0.09%3,572,144
Dec 3, 2025147.16151.82146.40151.52149.783.26%3,678,230
Dec 2, 2025147.69147.90146.16146.74145.050.27%2,749,505
Dec 1, 2025144.09147.90143.21146.35144.67-0.05%3,128,279
Nov 28, 2025146.14147.78145.50146.42144.741.04%1,626,552
Nov 26, 2025143.44146.18143.11144.92143.261.04%3,117,125
Nov 25, 2025141.80144.48140.69143.43141.781.42%3,506,447
Nov 24, 2025142.43143.61141.09141.42139.80-0.88%4,847,786
Nov 21, 2025139.67143.16137.88142.67141.033.07%4,812,719
Nov 20, 2025141.00142.06137.66138.42136.83-0.17%5,503,846
Nov 19, 2025137.25138.71135.44138.65137.061.55%5,141,653
Nov 18, 2025137.17138.87135.88136.53134.96-1.37%5,751,098
Nov 17, 2025140.71141.20137.03138.42136.83-2.14%3,510,677
Nov 14, 2025138.37142.50136.89141.44139.821.37%4,645,382
Nov 13, 2025142.95143.66137.96139.53137.93-3.35%8,996,426
Nov 12, 2025145.12146.69143.69144.36142.70-0.43%3,947,929
Nov 11, 2025144.46146.17143.29144.98143.310.47%3,694,127
Nov 10, 2025148.13149.00143.80144.30142.64-1.12%3,946,024
Nov 7, 2025142.94146.24141.61145.94144.261.75%3,614,025
Nov 6, 2025144.60145.90141.33143.43141.78-0.62%3,711,850
Nov 5, 2025142.90144.80141.11144.32142.661.03%4,643,584
Nov 4, 2025142.61145.90142.45142.85141.21-1.09%5,850,646
Nov 3, 2025145.38145.89142.64144.42142.76-1.51%6,155,752
Oct 31, 2025147.67147.96144.54146.64143.68-1.18%6,158,454
Oct 30, 2025147.50151.00146.24148.39145.39-0.36%4,497,560
Oct 29, 2025151.00152.25148.40148.92145.91-1.83%3,836,767
Oct 28, 2025153.81153.97151.04151.69148.63-1.40%3,654,044
Oct 27, 2025155.28157.85153.13153.85150.74-0.49%4,209,927
Oct 24, 2025158.40159.44154.47154.60151.48-0.25%4,451,667
Oct 23, 2025161.81162.10152.22154.98151.85-4.17%7,391,376
Oct 22, 2025161.25162.58159.00161.72158.460.18%4,352,204
Oct 21, 2025159.99162.66159.81161.43158.170.62%2,440,599
Oct 20, 2025158.07161.22157.72160.44157.202.64%3,081,264
Oct 17, 2025157.91158.81155.27156.31153.15-1.05%3,761,376
Oct 16, 2025164.01165.32155.53157.97154.78-3.62%6,474,863
Oct 15, 2025166.09166.39161.36163.91160.60-0.04%4,089,509
Oct 14, 2025156.17165.09156.17163.98160.673.68%4,665,420
Oct 13, 2025156.41158.57154.44158.16154.972.85%3,400,625
Oct 10, 2025160.49161.40153.16153.77150.67-4.28%6,611,417