Skip to main content
Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
115.40
+1.22 (1.07%)
At close: Jun 26, 2026, 4:00 PM EDT
115.50
+0.10 (0.09%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026113.78116.63113.78115.40115.401.07%6,788,049
Jun 25, 2026112.95117.79112.95114.18114.181.05%4,584,791
Jun 24, 2026118.58119.58112.06112.99112.99-5.90%7,628,938
Jun 23, 2026120.97122.39119.02120.07120.07-2.59%5,151,334
Jun 22, 2026123.92125.47121.51123.26123.26-0.43%4,053,082
Jun 18, 2026127.20127.20122.17123.79123.79-0.98%9,889,104
Jun 17, 2026126.95129.82124.63125.01125.01-2.24%5,305,241
Jun 16, 2026126.87128.43125.89127.87127.872.60%3,946,431
Jun 15, 2026125.55128.74124.42124.63124.631.50%5,671,928
Jun 12, 2026122.42124.98120.99122.79122.791.58%4,408,534
Jun 11, 2026118.93120.89116.02120.88120.882.03%4,278,549
Jun 10, 2026119.52122.25118.43118.48118.48-1.50%3,820,811
Jun 9, 2026115.16121.00115.16120.29120.295.34%5,428,455
Jun 8, 2026115.55116.09113.76114.19114.19-1.01%3,119,324
Jun 5, 2026117.57118.40114.20115.35115.35-2.70%5,471,081
Jun 4, 2026112.25119.66111.78118.55118.557.50%7,996,513
Jun 3, 2026109.99112.00107.03110.28110.28-4.03%8,049,238
Jun 2, 2026116.35118.24114.51114.91114.91-1.74%4,839,813
Jun 1, 2026116.81119.84115.50116.94116.94-0.03%5,364,242
May 29, 2026115.91117.74115.06116.97116.970.71%8,208,773
May 28, 2026117.25117.87114.50116.14116.14-1.58%5,546,736
May 27, 2026118.77120.34117.69118.00118.00-0.10%3,513,226
May 26, 2026119.27120.15117.31118.12118.12-0.33%3,784,884
May 22, 2026119.47119.47116.90118.51118.51-0.05%3,848,537
May 21, 2026116.36119.31115.58118.57118.571.49%4,561,310
May 20, 2026114.85117.56112.70116.83116.832.25%4,189,390
May 19, 2026118.14118.30114.20114.26114.26-2.38%4,703,516
May 18, 2026117.00118.91116.02117.04117.04-0.72%5,388,051
May 15, 2026121.49122.00117.81117.89117.89-3.73%4,855,586
May 14, 2026120.98123.96120.45122.46122.462.37%3,383,965
May 13, 2026121.60121.73118.50119.62119.62-2.56%4,997,301
May 12, 2026121.26123.20120.00122.76122.761.12%3,957,902
May 11, 2026123.26123.84120.84121.40121.40-1.91%4,187,422
May 8, 2026122.60124.08121.06123.77123.771.18%3,294,470
May 7, 2026124.52125.08121.92122.33122.33-1.89%5,131,408
May 6, 2026125.00125.71122.91124.69124.691.61%4,850,546
May 5, 2026123.55125.18121.16122.72122.72-0.30%4,783,379
May 4, 2026124.97126.75122.98123.09123.09-1.66%4,348,824
May 1, 2026126.84128.24124.38126.35125.170.61%5,648,674
Apr 30, 2026120.41125.85118.39125.58124.414.80%9,135,559
Apr 29, 2026121.06121.83118.51119.83118.71-1.39%5,994,932
Apr 28, 2026121.19122.38120.19121.52120.390.96%6,240,692
Apr 27, 2026121.98123.72118.85120.37119.25-1.05%5,662,024
Apr 24, 2026122.01122.91120.13121.65120.51-0.56%4,983,807
Apr 23, 2026126.32126.75120.02122.33121.19-5.70%10,221,595
Apr 22, 2026130.68131.94128.61129.73128.520.96%5,913,205
Apr 21, 2026129.91133.25128.22128.50127.30-0.38%6,207,043
Apr 20, 2026129.01130.54128.03128.99127.79-0.07%4,362,676
Apr 17, 2026130.09133.15128.30129.08127.880.74%7,638,214
Apr 16, 2026131.97132.74128.00128.13126.93-1.58%6,150,192
Apr 15, 2026128.39131.19126.77130.19128.983.06%9,540,814
Apr 14, 2026123.00127.39122.36126.33125.153.70%8,699,421
Apr 13, 2026115.54121.95115.20121.82120.686.09%7,564,383
Apr 10, 2026117.94117.94113.27114.83113.76-1.77%4,449,669
Apr 9, 2026116.63117.43114.59116.90115.81-0.65%5,905,595
Apr 8, 2026117.48120.20115.68117.67116.574.38%8,228,730
Apr 7, 2026110.88113.50110.62112.73111.680.44%4,092,951
Apr 6, 2026112.51113.29111.12112.24111.19-0.72%4,324,428
Apr 2, 2026110.19114.98108.80113.05112.00-1.12%7,760,977
Apr 1, 2026116.88116.88112.68114.33113.26-0.57%7,738,608
Mar 31, 2026112.92115.64111.89114.99113.923.04%8,733,349
Mar 30, 2026109.30113.27108.75111.60110.563.27%8,779,024
Mar 27, 2026107.95110.75106.81108.07107.06-1.42%8,764,914
Mar 26, 2026106.72110.75106.71109.63108.611.15%6,995,024
Mar 25, 2026110.66111.70107.36108.38107.370.37%6,284,841
Mar 24, 2026106.20108.22105.19107.98106.97-1.25%7,565,751
Mar 23, 2026114.23114.35108.52109.35108.33-0.98%8,775,054
Mar 20, 2026112.64113.10109.68110.43109.40-2.68%50,695,563
Mar 19, 2026111.95113.86110.52113.47112.41-0.05%8,837,310
Mar 18, 2026110.40115.98110.40113.53112.471.37%9,748,217
Mar 17, 2026108.54112.08108.32112.00110.954.56%9,070,201
Mar 16, 2026108.24108.70105.38107.12106.120.32%7,786,825
Mar 13, 2026103.98107.74103.76106.78105.784.56%11,075,659
Mar 12, 2026104.58107.32101.73102.12101.17-4.78%15,162,019
Mar 11, 2026110.00111.23105.53107.25106.25-2.46%8,917,419
Mar 10, 2026110.77112.34108.40109.96108.93-0.62%6,944,648
Mar 9, 2026108.25111.71106.04110.65109.620.23%10,438,756
Mar 6, 2026112.04113.00108.60110.40109.37-4.46%10,342,248
Mar 5, 2026112.96117.46112.76115.55114.471.24%8,992,676
Mar 4, 2026112.05114.79111.53114.14113.072.90%8,267,756
Mar 3, 2026108.50113.25105.09110.92109.88-3.82%15,189,419
Mar 2, 2026110.65116.09109.25115.33114.251.73%9,537,836
Feb 27, 2026115.88115.88112.15113.37112.31-3.88%10,191,074
Feb 26, 2026119.09120.88115.52117.95116.85-0.23%9,118,573
Feb 25, 2026117.10119.32115.32118.22117.121.55%8,243,972
Feb 24, 2026113.96117.86113.20116.41115.322.37%10,059,171
Feb 23, 2026119.21119.37111.04113.71112.65-6.23%18,370,407
Feb 20, 2026121.48124.45120.12121.27120.14-3.57%14,610,345
Feb 19, 2026129.13130.49124.38125.76124.59-5.37%11,094,981
Feb 18, 2026131.79134.86130.57132.90131.661.15%5,392,811
Feb 17, 2026130.73131.68126.67131.39130.161.18%6,807,572
Feb 13, 2026130.96131.83128.91129.86128.650.07%5,819,298
Feb 12, 2026134.30136.49128.21129.77128.56-2.77%9,828,688
Feb 11, 2026134.53134.83130.83133.47132.22-0.26%6,578,197
Feb 10, 2026131.60135.56131.24133.82132.571.83%8,075,161
Feb 9, 2026128.11131.80127.02131.42130.192.48%8,577,399
Feb 6, 2026129.41130.25126.90129.69127.042.26%11,661,486
Feb 5, 2026133.37133.65125.27126.83124.24-5.73%12,941,369
Feb 4, 2026133.34136.41128.22134.54131.790.49%9,628,097
Feb 3, 2026139.79140.20129.91133.88131.14-5.24%11,816,220