Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
152.15
+0.76 (0.50%)
At close: Dec 5, 2025, 4:00 PM EST
153.74
+1.59 (1.05%)
After-hours: Dec 5, 2025, 7:56 PM EST
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 150.87 | 153.82 | 150.35 | 152.15 | 152.15 | 0.50% | 2,817,932 |
| Dec 4, 2025 | 151.97 | 152.92 | 150.24 | 151.39 | 151.39 | -0.09% | 3,529,513 |
| Dec 3, 2025 | 147.16 | 151.82 | 146.40 | 151.52 | 151.52 | 3.26% | 3,445,962 |
| Dec 2, 2025 | 147.69 | 147.90 | 146.16 | 146.74 | 146.74 | 0.27% | 2,604,845 |
| Dec 1, 2025 | 144.09 | 147.90 | 143.21 | 146.35 | 146.35 | -0.05% | 2,961,969 |
| Nov 28, 2025 | 146.14 | 147.78 | 145.50 | 146.42 | 146.42 | 1.04% | 1,616,567 |
| Nov 26, 2025 | 143.44 | 146.18 | 143.11 | 144.92 | 144.92 | 1.04% | 3,028,640 |
| Nov 25, 2025 | 141.80 | 144.48 | 140.69 | 143.43 | 143.43 | 1.42% | 3,342,368 |
| Nov 24, 2025 | 142.43 | 143.61 | 141.09 | 141.42 | 141.42 | -0.88% | 4,825,597 |
| Nov 21, 2025 | 139.67 | 143.16 | 137.88 | 142.67 | 142.67 | 3.07% | 4,790,538 |
| Nov 20, 2025 | 141.00 | 142.06 | 137.66 | 138.42 | 138.42 | -0.17% | 5,503,517 |
| Nov 19, 2025 | 137.25 | 138.71 | 135.44 | 138.65 | 138.65 | 1.55% | 5,141,653 |
| Nov 18, 2025 | 137.17 | 138.87 | 135.88 | 136.53 | 136.53 | -1.37% | 5,751,098 |
| Nov 17, 2025 | 140.71 | 141.20 | 137.03 | 138.42 | 138.42 | -2.14% | 3,510,677 |
| Nov 14, 2025 | 138.37 | 142.50 | 136.89 | 141.44 | 141.44 | 1.37% | 4,645,382 |
| Nov 13, 2025 | 142.95 | 143.66 | 137.96 | 139.53 | 139.53 | -3.35% | 8,996,426 |
| Nov 12, 2025 | 145.12 | 146.69 | 143.69 | 144.36 | 144.36 | -0.43% | 3,947,929 |
| Nov 11, 2025 | 144.46 | 146.17 | 143.29 | 144.98 | 144.98 | 0.47% | 3,694,127 |
| Nov 10, 2025 | 148.13 | 149.00 | 143.80 | 144.30 | 144.30 | -1.12% | 3,946,024 |
| Nov 7, 2025 | 142.94 | 146.24 | 141.61 | 145.94 | 145.94 | 1.75% | 3,614,025 |
| Nov 6, 2025 | 144.60 | 145.90 | 141.33 | 143.43 | 143.43 | -0.62% | 3,711,850 |
| Nov 5, 2025 | 142.90 | 144.80 | 141.11 | 144.32 | 144.32 | 1.03% | 4,643,584 |
| Nov 4, 2025 | 142.61 | 145.90 | 142.45 | 142.85 | 142.85 | -1.09% | 5,850,646 |
| Nov 3, 2025 | 145.38 | 145.89 | 142.64 | 144.42 | 144.42 | -1.51% | 6,155,752 |
| Oct 31, 2025 | 147.67 | 147.96 | 144.54 | 146.64 | 145.35 | -1.18% | 6,158,454 |
| Oct 30, 2025 | 147.50 | 151.00 | 146.24 | 148.39 | 147.08 | -0.36% | 4,497,560 |
| Oct 29, 2025 | 151.00 | 152.25 | 148.40 | 148.92 | 147.61 | -1.83% | 3,836,767 |
| Oct 28, 2025 | 153.81 | 153.97 | 151.04 | 151.69 | 150.36 | -1.40% | 3,654,044 |
| Oct 27, 2025 | 155.28 | 157.85 | 153.13 | 153.85 | 152.50 | -0.49% | 4,209,927 |
| Oct 24, 2025 | 158.40 | 159.44 | 154.47 | 154.60 | 153.24 | -0.25% | 4,451,667 |
| Oct 23, 2025 | 161.81 | 162.10 | 152.22 | 154.98 | 153.62 | -4.17% | 7,391,376 |
| Oct 22, 2025 | 161.25 | 162.58 | 159.00 | 161.72 | 160.30 | 0.18% | 4,352,204 |
| Oct 21, 2025 | 159.99 | 162.66 | 159.81 | 161.43 | 160.01 | 0.62% | 2,440,599 |
| Oct 20, 2025 | 158.07 | 161.22 | 157.72 | 160.44 | 159.03 | 2.64% | 3,081,264 |
| Oct 17, 2025 | 157.91 | 158.81 | 155.27 | 156.31 | 154.93 | -1.05% | 3,761,376 |
| Oct 16, 2025 | 164.01 | 165.32 | 155.53 | 157.97 | 156.58 | -3.62% | 6,474,863 |
| Oct 15, 2025 | 166.09 | 166.39 | 161.36 | 163.91 | 162.47 | -0.04% | 4,089,509 |
| Oct 14, 2025 | 156.17 | 165.09 | 156.17 | 163.98 | 162.54 | 3.68% | 4,665,420 |
| Oct 13, 2025 | 156.41 | 158.57 | 154.44 | 158.16 | 156.77 | 2.85% | 3,400,625 |
| Oct 10, 2025 | 160.49 | 161.40 | 153.16 | 153.77 | 152.42 | -4.28% | 6,611,417 |
| Oct 9, 2025 | 162.49 | 163.13 | 159.67 | 160.65 | 159.24 | -1.11% | 2,873,169 |
| Oct 8, 2025 | 164.91 | 164.91 | 161.28 | 162.46 | 161.03 | -1.49% | 2,993,491 |
| Oct 7, 2025 | 167.30 | 169.21 | 163.94 | 164.91 | 163.46 | -1.19% | 2,884,143 |
| Oct 6, 2025 | 168.91 | 170.00 | 164.38 | 166.89 | 165.42 | -0.93% | 2,334,228 |
| Oct 3, 2025 | 167.31 | 169.53 | 167.29 | 168.45 | 166.97 | 1.12% | 3,218,807 |
| Oct 2, 2025 | 168.21 | 169.00 | 166.40 | 166.58 | 165.11 | -0.90% | 3,570,256 |
| Oct 1, 2025 | 169.36 | 170.45 | 168.00 | 168.10 | 166.62 | -1.61% | 3,630,101 |
| Sep 30, 2025 | 176.38 | 177.00 | 166.76 | 170.85 | 169.35 | -3.00% | 5,391,998 |
| Sep 29, 2025 | 176.38 | 177.23 | 174.45 | 176.14 | 174.59 | 0.47% | 2,630,630 |
| Sep 26, 2025 | 176.49 | 178.29 | 174.65 | 175.32 | 173.78 | -0.16% | 2,047,100 |
| Sep 25, 2025 | 175.00 | 176.95 | 173.89 | 175.60 | 174.06 | -1.39% | 3,744,067 |
| Sep 24, 2025 | 185.00 | 186.10 | 177.19 | 178.08 | 176.51 | -3.69% | 3,826,568 |
| Sep 23, 2025 | 185.59 | 189.88 | 183.72 | 184.91 | 183.28 | -0.39% | 2,503,492 |
| Sep 22, 2025 | 185.87 | 188.43 | 184.50 | 185.64 | 184.01 | -1.06% | 3,038,080 |
| Sep 19, 2025 | 188.87 | 189.32 | 186.62 | 187.62 | 185.97 | -0.56% | 7,404,021 |
| Sep 18, 2025 | 184.77 | 190.09 | 184.46 | 188.68 | 187.02 | 2.76% | 4,396,015 |
| Sep 17, 2025 | 184.07 | 187.56 | 182.50 | 183.62 | 182.00 | -0.05% | 4,719,526 |
| Sep 16, 2025 | 184.45 | 185.14 | 183.33 | 183.72 | 182.10 | -0.04% | 2,924,416 |
| Sep 15, 2025 | 181.80 | 184.13 | 181.40 | 183.80 | 182.18 | 1.35% | 2,818,623 |
| Sep 12, 2025 | 182.99 | 183.69 | 180.16 | 181.35 | 179.75 | -1.40% | 3,356,247 |
| Sep 11, 2025 | 178.53 | 186.65 | 178.53 | 183.92 | 182.30 | 3.19% | 6,395,810 |
| Sep 10, 2025 | 174.98 | 179.69 | 174.56 | 178.23 | 176.66 | 2.92% | 4,345,946 |
| Sep 9, 2025 | 172.62 | 175.80 | 172.45 | 173.17 | 171.65 | -0.08% | 2,958,160 |
| Sep 8, 2025 | 170.64 | 173.65 | 169.80 | 173.30 | 171.78 | 1.95% | 3,085,334 |
| Sep 5, 2025 | 172.97 | 173.46 | 167.75 | 169.99 | 168.49 | 0.05% | 3,110,422 |
| Sep 4, 2025 | 168.26 | 170.37 | 167.58 | 169.90 | 168.41 | 1.53% | 2,548,573 |
| Sep 3, 2025 | 169.45 | 169.97 | 165.56 | 167.34 | 165.87 | -1.30% | 2,450,856 |
| Sep 2, 2025 | 167.63 | 169.89 | 165.32 | 169.55 | 168.06 | -1.08% | 3,512,478 |
| Aug 29, 2025 | 172.42 | 173.00 | 170.35 | 171.40 | 169.89 | -0.36% | 1,943,650 |
| Aug 28, 2025 | 172.00 | 173.55 | 171.70 | 172.02 | 170.51 | 0.22% | 2,667,618 |
| Aug 27, 2025 | 171.05 | 172.57 | 170.69 | 171.64 | 170.13 | 0.12% | 2,052,953 |
| Aug 26, 2025 | 168.82 | 171.60 | 168.14 | 171.43 | 169.92 | 1.14% | 3,563,574 |
| Aug 25, 2025 | 169.56 | 171.91 | 169.25 | 169.50 | 168.01 | -0.59% | 2,801,115 |
| Aug 22, 2025 | 164.77 | 172.48 | 163.77 | 170.50 | 169.00 | 4.32% | 5,188,826 |
| Aug 21, 2025 | 164.00 | 164.86 | 162.92 | 163.44 | 162.00 | -0.63% | 3,656,652 |
| Aug 20, 2025 | 166.90 | 167.13 | 162.69 | 164.47 | 163.02 | -1.69% | 4,877,707 |
| Aug 19, 2025 | 169.62 | 170.24 | 166.77 | 167.29 | 165.82 | -1.14% | 5,367,761 |
| Aug 18, 2025 | 171.41 | 171.95 | 168.76 | 169.22 | 167.73 | -1.40% | 3,974,778 |
| Aug 15, 2025 | 175.40 | 175.51 | 171.40 | 171.62 | 170.11 | -1.75% | 3,684,385 |
| Aug 14, 2025 | 175.59 | 176.05 | 172.49 | 174.68 | 173.14 | -1.10% | 2,834,908 |
| Aug 13, 2025 | 175.90 | 177.41 | 173.94 | 176.62 | 175.07 | 1.66% | 5,598,693 |
| Aug 12, 2025 | 171.45 | 175.29 | 171.34 | 173.74 | 172.21 | 2.16% | 4,181,395 |
| Aug 11, 2025 | 170.60 | 171.30 | 169.23 | 170.07 | 168.57 | 0.69% | 2,609,506 |
| Aug 8, 2025 | 168.50 | 170.89 | 167.64 | 168.91 | 167.42 | 0.76% | 2,279,567 |
| Aug 7, 2025 | 172.15 | 172.15 | 166.35 | 167.64 | 166.17 | -1.01% | 3,082,597 |
| Aug 6, 2025 | 168.35 | 170.59 | 167.72 | 169.35 | 167.86 | 1.00% | 2,470,477 |
| Aug 5, 2025 | 171.30 | 171.30 | 166.26 | 167.68 | 166.20 | -1.65% | 4,761,970 |
| Aug 4, 2025 | 170.20 | 171.47 | 169.77 | 170.50 | 169.00 | 0.06% | 3,975,326 |
| Aug 1, 2025 | 169.95 | 171.29 | 166.86 | 170.40 | 167.88 | -1.48% | 3,663,493 |
| Jul 31, 2025 | 174.00 | 175.54 | 171.42 | 172.96 | 170.40 | -1.36% | 3,445,488 |
| Jul 30, 2025 | 177.62 | 178.22 | 173.12 | 175.34 | 172.75 | -0.96% | 3,475,616 |
| Jul 29, 2025 | 177.67 | 179.08 | 175.34 | 177.04 | 174.42 | 0.06% | 2,753,755 |
| Jul 28, 2025 | 178.05 | 178.77 | 175.90 | 176.94 | 174.32 | -0.65% | 2,679,079 |
| Jul 25, 2025 | 179.00 | 181.32 | 177.34 | 178.10 | 175.47 | -0.01% | 3,596,987 |
| Jul 24, 2025 | 179.07 | 181.15 | 175.16 | 178.11 | 175.48 | 3.58% | 7,589,104 |
| Jul 23, 2025 | 170.12 | 172.17 | 169.38 | 171.96 | 169.42 | 1.52% | 3,448,230 |
| Jul 22, 2025 | 167.63 | 170.09 | 166.10 | 169.38 | 166.88 | 1.61% | 3,359,939 |
| Jul 21, 2025 | 169.57 | 170.14 | 166.54 | 166.69 | 164.22 | -1.20% | 3,103,236 |
| Jul 18, 2025 | 173.58 | 173.79 | 168.54 | 168.72 | 166.22 | -2.19% | 4,128,134 |
| Jul 17, 2025 | 165.90 | 173.15 | 165.51 | 172.49 | 169.94 | 3.96% | 6,507,077 |