Blackstone Inc. (BCBA:BX)
Argentina · Delayed Price · Currency is ARS 5,880.00
+30.00 (0.51%)
At close: May 22, 2026
BCBA:BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,865.00 | 5,880.00 | 5,830.00 | 5,880.00 | 5,880.00 | 0.51% | 2,304 |
| May 21, 2026 | 5,795.00 | 5,880.00 | 5,735.00 | 5,850.00 | 5,850.00 | 1.04% | 2,424 |
| May 20, 2026 | 5,650.00 | 5,825.00 | 5,650.00 | 5,790.00 | 5,790.00 | 2.48% | 1,090 |
| May 19, 2026 | 5,765.00 | 5,785.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.99% | 1,492 |
| May 18, 2026 | 5,755.00 | 5,840.00 | 5,750.00 | 5,765.00 | 5,765.00 | -0.86% | 558 |
| May 15, 2026 | 5,950.00 | 5,950.00 | 5,815.00 | 5,815.00 | 5,815.00 | -3.88% | 319 |
| May 14, 2026 | 6,015.00 | 6,115.00 | 6,010.00 | 6,050.00 | 6,050.00 | 2.11% | 148 |
| May 13, 2026 | 5,900.00 | 5,950.00 | 5,855.00 | 5,925.00 | 5,925.00 | -2.15% | 3,698 |
| May 12, 2026 | 5,905.00 | 6,060.00 | 5,905.00 | 6,055.00 | 6,055.00 | 1.42% | 919 |
| May 11, 2026 | 6,100.00 | 6,150.00 | 5,970.00 | 5,970.00 | 5,970.00 | -2.13% | 740 |
| May 8, 2026 | 6,040.00 | 6,140.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.91% | 507 |
| May 7, 2026 | 6,090.00 | 6,090.00 | 6,045.00 | 6,045.00 | 6,045.00 | -1.31% | 96 |
| May 6, 2026 | 6,160.00 | 6,160.00 | 6,095.00 | 6,125.00 | 6,125.00 | 0.25% | 1,782 |
| May 5, 2026 | 6,115.00 | 6,150.00 | 6,090.00 | 6,110.00 | 6,110.00 | -1.45% | 174 |
| May 4, 2026 | 6,245.00 | 6,270.00 | 6,190.00 | 6,200.00 | 6,200.00 | 0.06% | 7,081 |
| Apr 30, 2026 | 6,045.00 | 6,255.00 | 6,045.00 | 6,230.00 | 6,196.05 | 4.71% | 3,788 |
| Apr 29, 2026 | 6,060.00 | 6,060.00 | 5,925.00 | 5,950.00 | 5,917.58 | -2.22% | 3,108 |
| Apr 28, 2026 | 6,155.00 | 6,215.00 | 6,045.00 | 6,085.00 | 6,051.84 | 0.25% | 1,518 |
| Apr 27, 2026 | 6,135.00 | 6,135.00 | 6,015.00 | 6,070.00 | 6,036.92 | 0.41% | 2,295 |
| Apr 24, 2026 | 6,010.00 | 6,090.00 | 6,010.00 | 6,045.00 | 6,012.06 | 1.34% | 58 |
| Apr 23, 2026 | 6,100.00 | 6,100.00 | 5,905.00 | 5,965.00 | 5,932.50 | -6.28% | 324 |
| Apr 22, 2026 | 6,435.00 | 6,435.00 | 6,300.00 | 6,365.00 | 6,330.32 | 1.60% | 1,188 |
| Apr 21, 2026 | 6,535.00 | 6,535.00 | 6,255.00 | 6,265.00 | 6,230.86 | -0.24% | 4,352 |
| Apr 20, 2026 | 6,330.00 | 6,330.00 | 6,250.00 | 6,280.00 | 6,245.78 | 0.24% | 10,112 |
| Apr 17, 2026 | 6,375.00 | 6,395.00 | 6,225.00 | 6,265.00 | 6,230.86 | 0.89% | 35,863 |
| Apr 16, 2026 | 6,260.00 | 6,260.00 | 6,190.00 | 6,210.00 | 6,176.16 | -1.35% | 12,268 |
| Apr 15, 2026 | 6,290.00 | 6,395.00 | 6,240.00 | 6,295.00 | 6,260.70 | 1.37% | 1,044 |
| Apr 14, 2026 | 5,925.00 | 6,210.00 | 5,925.00 | 6,210.00 | 6,176.16 | 4.19% | 226 |
| Apr 13, 2026 | 5,710.00 | 5,960.00 | 5,710.00 | 5,960.00 | 5,927.52 | 5.86% | 48,793 |
| Apr 10, 2026 | 5,730.00 | 5,730.00 | 5,585.00 | 5,630.00 | 5,599.32 | -2.76% | 1,433 |
| Apr 9, 2026 | 5,800.00 | 5,800.00 | 5,670.00 | 5,790.00 | 5,758.45 | 0.26% | 496 |
| Apr 8, 2026 | 5,785.00 | 5,835.00 | 5,710.00 | 5,775.00 | 5,743.53 | 4.05% | 918 |
| Apr 7, 2026 | 5,560.00 | 5,625.00 | 5,550.00 | 5,550.00 | 5,519.76 | 0.82% | 148 |
| Apr 6, 2026 | 5,550.00 | 5,560.00 | 5,485.00 | 5,505.00 | 5,475.00 | -2.57% | 743 |
| Apr 1, 2026 | 5,600.00 | 5,695.00 | 5,600.00 | 5,650.00 | 5,619.21 | - | 7,616 |
| Mar 31, 2026 | 5,555.00 | 5,660.00 | 5,500.00 | 5,650.00 | 5,619.21 | 2.63% | 2,933 |
| Mar 30, 2026 | 5,360.00 | 5,550.00 | 5,360.00 | 5,505.00 | 5,475.00 | 4.26% | 552 |
| Mar 27, 2026 | 5,220.00 | 5,385.00 | 5,220.00 | 5,280.00 | 5,251.23 | -0.47% | 1,045 |
| Mar 26, 2026 | 5,325.00 | 5,325.00 | 5,280.00 | 5,305.00 | 5,276.09 | 0.95% | 674 |
| Mar 25, 2026 | 5,370.00 | 5,370.00 | 5,255.00 | 5,255.00 | 5,226.37 | -1.96% | 165 |
| Mar 23, 2026 | 5,455.00 | 5,495.00 | 5,340.00 | 5,360.00 | 5,330.79 | -0.83% | 111 |
| Mar 20, 2026 | 5,475.00 | 5,475.00 | 5,370.00 | 5,405.00 | 5,375.55 | -2.17% | 267 |
| Mar 19, 2026 | 5,490.00 | 5,525.00 | 5,415.00 | 5,525.00 | 5,494.89 | -0.18% | 1,051 |
| Mar 18, 2026 | 5,445.00 | 5,690.00 | 5,445.00 | 5,535.00 | 5,504.84 | 1.28% | 1,448 |
| Mar 17, 2026 | 5,400.00 | 5,495.00 | 5,400.00 | 5,465.00 | 5,435.22 | 4.29% | 1,644 |
| Mar 16, 2026 | 5,240.00 | 5,255.00 | 5,195.00 | 5,240.00 | 5,211.45 | 0.67% | 3,174 |
| Mar 13, 2026 | 5,045.00 | 5,220.00 | 5,045.00 | 5,205.00 | 5,176.64 | 4.83% | 1,681 |
| Mar 12, 2026 | 5,120.00 | 5,165.00 | 4,962.50 | 4,965.00 | 4,937.95 | -5.07% | 667 |
| Mar 11, 2026 | 5,360.00 | 5,360.00 | 5,160.00 | 5,230.00 | 5,201.50 | -2.88% | 10,246 |
| Mar 10, 2026 | 5,355.00 | 5,460.00 | 5,355.00 | 5,385.00 | 5,355.66 | -0.46% | 187 |