Blackstone Inc. (BCBA:BX)
Argentina · Delayed Price · Currency is ARS 6,230.00
+280.00 (4.71%)
At close: Apr 30, 2026
BCBA:BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,045.00 | 6,255.00 | 6,045.00 | 6,230.00 | 6,230.00 | 4.71% | 3,788 |
| Apr 29, 2026 | 6,060.00 | 6,060.00 | 5,925.00 | 5,950.00 | 5,950.00 | -2.22% | 3,108 |
| Apr 28, 2026 | 6,155.00 | 6,215.00 | 6,045.00 | 6,085.00 | 6,085.00 | 0.25% | 1,518 |
| Apr 27, 2026 | 6,135.00 | 6,135.00 | 6,015.00 | 6,070.00 | 6,070.00 | 0.41% | 2,295 |
| Apr 24, 2026 | 6,010.00 | 6,090.00 | 6,010.00 | 6,045.00 | 6,045.00 | 1.34% | 58 |
| Apr 23, 2026 | 6,100.00 | 6,100.00 | 5,905.00 | 5,965.00 | 5,965.00 | -6.28% | 324 |
| Apr 22, 2026 | 6,435.00 | 6,435.00 | 6,300.00 | 6,365.00 | 6,365.00 | 1.60% | 1,188 |
| Apr 21, 2026 | 6,535.00 | 6,535.00 | 6,255.00 | 6,265.00 | 6,265.00 | -0.24% | 4,352 |
| Apr 20, 2026 | 6,330.00 | 6,330.00 | 6,250.00 | 6,280.00 | 6,280.00 | 0.24% | 10,112 |
| Apr 17, 2026 | 6,375.00 | 6,395.00 | 6,225.00 | 6,265.00 | 6,265.00 | 0.89% | 35,863 |
| Apr 16, 2026 | 6,260.00 | 6,260.00 | 6,190.00 | 6,210.00 | 6,210.00 | -1.35% | 12,268 |
| Apr 15, 2026 | 6,290.00 | 6,395.00 | 6,240.00 | 6,295.00 | 6,295.00 | 1.37% | 1,044 |
| Apr 14, 2026 | 5,925.00 | 6,210.00 | 5,925.00 | 6,210.00 | 6,210.00 | 4.19% | 226 |
| Apr 13, 2026 | 5,710.00 | 5,960.00 | 5,710.00 | 5,960.00 | 5,960.00 | 5.86% | 48,793 |
| Apr 10, 2026 | 5,730.00 | 5,730.00 | 5,585.00 | 5,630.00 | 5,630.00 | -2.76% | 1,433 |
| Apr 9, 2026 | 5,800.00 | 5,800.00 | 5,670.00 | 5,790.00 | 5,790.00 | 0.26% | 496 |
| Apr 8, 2026 | 5,785.00 | 5,835.00 | 5,710.00 | 5,775.00 | 5,775.00 | 4.05% | 918 |
| Apr 7, 2026 | 5,560.00 | 5,625.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.82% | 148 |
| Apr 6, 2026 | 5,550.00 | 5,560.00 | 5,485.00 | 5,505.00 | 5,505.00 | -2.57% | 743 |
| Apr 1, 2026 | 5,600.00 | 5,695.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 7,616 |
| Mar 31, 2026 | 5,555.00 | 5,660.00 | 5,500.00 | 5,650.00 | 5,650.00 | 2.63% | 2,933 |
| Mar 30, 2026 | 5,360.00 | 5,550.00 | 5,360.00 | 5,505.00 | 5,505.00 | 4.26% | 552 |
| Mar 27, 2026 | 5,220.00 | 5,385.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.47% | 1,045 |
| Mar 26, 2026 | 5,325.00 | 5,325.00 | 5,280.00 | 5,305.00 | 5,305.00 | 0.95% | 674 |
| Mar 25, 2026 | 5,370.00 | 5,370.00 | 5,255.00 | 5,255.00 | 5,255.00 | -1.96% | 165 |
| Mar 23, 2026 | 5,455.00 | 5,495.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.83% | 111 |
| Mar 20, 2026 | 5,475.00 | 5,475.00 | 5,370.00 | 5,405.00 | 5,405.00 | -2.17% | 267 |
| Mar 19, 2026 | 5,490.00 | 5,525.00 | 5,415.00 | 5,525.00 | 5,525.00 | -0.18% | 1,051 |
| Mar 18, 2026 | 5,445.00 | 5,690.00 | 5,445.00 | 5,535.00 | 5,535.00 | 1.28% | 1,448 |
| Mar 17, 2026 | 5,400.00 | 5,495.00 | 5,400.00 | 5,465.00 | 5,465.00 | 4.29% | 1,644 |
| Mar 16, 2026 | 5,240.00 | 5,255.00 | 5,195.00 | 5,240.00 | 5,240.00 | 0.67% | 3,174 |
| Mar 13, 2026 | 5,045.00 | 5,220.00 | 5,045.00 | 5,205.00 | 5,205.00 | 4.83% | 1,681 |
| Mar 12, 2026 | 5,120.00 | 5,165.00 | 4,962.50 | 4,965.00 | 4,965.00 | -5.07% | 667 |
| Mar 11, 2026 | 5,360.00 | 5,360.00 | 5,160.00 | 5,230.00 | 5,230.00 | -2.88% | 10,246 |
| Mar 10, 2026 | 5,355.00 | 5,460.00 | 5,355.00 | 5,385.00 | 5,385.00 | -0.46% | 187 |
| Mar 9, 2026 | 5,300.00 | 5,410.00 | 5,260.00 | 5,410.00 | 5,410.00 | -1.55% | 831 |
| Mar 6, 2026 | 5,660.00 | 5,660.00 | 5,390.00 | 5,495.00 | 5,495.00 | -2.74% | 4,496 |
| Mar 5, 2026 | 5,595.00 | 5,730.00 | 5,595.00 | 5,650.00 | 5,650.00 | 0.80% | 544 |
| Mar 4, 2026 | 5,555.00 | 5,605.00 | 5,500.00 | 5,605.00 | 5,605.00 | 0.81% | 684 |
| Mar 3, 2026 | 5,365.00 | 5,575.00 | 5,205.00 | 5,560.00 | 5,560.00 | -1.51% | 3,293 |
| Mar 2, 2026 | 5,540.00 | 5,645.00 | 5,525.00 | 5,645.00 | 5,645.00 | 1.90% | 9,260 |
| Feb 27, 2026 | 5,785.00 | 5,785.00 | 5,510.00 | 5,540.00 | 5,540.00 | -4.32% | 6,325 |
| Feb 26, 2026 | 5,935.00 | 5,970.00 | 5,730.00 | 5,790.00 | 5,790.00 | -1.03% | 306 |
| Feb 25, 2026 | 5,695.00 | 5,855.00 | 5,680.00 | 5,850.00 | 5,850.00 | 3.72% | 1,833 |
| Feb 24, 2026 | 5,530.00 | 5,680.00 | 5,530.00 | 5,640.00 | 5,640.00 | 1.99% | 1,168 |
| Feb 23, 2026 | 5,790.00 | 5,790.00 | 5,350.00 | 5,530.00 | 5,530.00 | -5.71% | 6,979 |
| Feb 20, 2026 | 6,000.00 | 6,010.00 | 5,865.00 | 5,865.00 | 5,865.00 | -3.06% | 6,729 |
| Feb 19, 2026 | 6,335.00 | 6,335.00 | 6,010.00 | 6,050.00 | 6,050.00 | -6.20% | 1,089 |
| Feb 18, 2026 | 6,425.00 | 6,610.00 | 6,425.00 | 6,450.00 | 6,450.00 | 1.18% | 6,424 |
| Feb 13, 2026 | 6,335.00 | 6,480.00 | 6,335.00 | 6,375.00 | 6,375.00 | -1.09% | 46,783 |