Skip to main content
Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
121.52
+1.15 (0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
121.65
+0.13 (0.11%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026121.19122.38120.19121.52-0.96%5,310,028
Apr 27, 2026121.98123.72118.85120.37120.37-1.05%5,622,576
Apr 24, 2026122.01122.91120.13121.65121.65-0.56%4,962,198
Apr 23, 2026126.32126.75120.02122.33122.33-5.70%10,178,586
Apr 22, 2026130.68131.94128.61129.73129.730.96%5,864,468
Apr 21, 2026129.91133.25128.22128.50128.50-0.38%6,171,824
Apr 20, 2026129.01130.54128.03128.99128.99-0.07%4,332,416
Apr 17, 2026130.09133.15128.30129.08129.080.74%7,615,577
Apr 16, 2026131.97132.74128.00128.13128.13-1.58%6,119,497
Apr 15, 2026128.39131.19126.77130.19130.193.06%9,529,745
Apr 14, 2026123.00127.39122.36126.33126.333.70%8,502,347
Apr 13, 2026115.54121.95115.20121.82121.826.09%7,537,288
Apr 10, 2026117.94117.94113.27114.83114.83-1.77%4,383,253
Apr 9, 2026116.63117.43114.59116.90116.90-0.65%5,903,541
Apr 8, 2026117.48120.20115.68117.67117.674.38%8,156,335
Apr 7, 2026110.88113.50110.62112.73112.730.44%3,972,411
Apr 6, 2026112.51113.29111.12112.24112.24-0.72%4,254,415
Apr 2, 2026110.19114.98108.80113.05113.05-1.12%7,745,636
Apr 1, 2026116.88116.88112.68114.33114.33-0.57%7,569,282
Mar 31, 2026112.92115.64111.89114.99114.993.04%8,579,262
Mar 30, 2026109.30113.27108.75111.60111.603.27%8,391,424
Mar 27, 2026107.95110.75106.81108.07108.07-1.42%8,394,912
Mar 26, 2026106.72110.75106.71109.63109.631.15%6,949,999
Mar 25, 2026110.66111.70107.36108.38108.380.37%5,878,704
Mar 24, 2026106.20108.22105.19107.98107.98-1.25%7,209,840
Mar 23, 2026114.23114.35108.52109.35109.35-0.98%8,222,257
Mar 20, 2026112.64113.10109.68110.43110.43-2.68%50,137,201
Mar 19, 2026111.95113.86110.52113.47113.47-0.05%8,811,201
Mar 18, 2026110.40115.98110.40113.53113.531.37%9,372,248
Mar 17, 2026108.54112.08108.32112.00112.004.56%9,014,249
Mar 16, 2026108.24108.70105.38107.12107.120.32%7,762,986
Mar 13, 2026103.98107.74103.76106.78106.784.56%11,067,248
Mar 12, 2026104.58107.32101.73102.12102.12-4.78%15,108,437
Mar 11, 2026110.00111.23105.53107.25107.25-2.46%8,793,449
Mar 10, 2026110.77112.34108.40109.96109.96-0.62%6,935,596
Mar 9, 2026108.25111.71106.04110.65110.650.23%10,424,349
Mar 6, 2026112.04113.00108.60110.40110.40-4.46%10,247,007
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