Blackstone Inc. (BIT:1BX)
Italy · Delayed Price · Currency is EUR 147.90
0.00 (0.00%)
At close: Sep 4, 2025
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 153.00 | 158.94 | 153.00 | 158.94 | - | 6.49% | 1 |
| Sep 10, 2025 | 149.26 | 149.26 | 149.26 | 149.26 | - | - | - |
| Sep 9, 2025 | 148.08 | 149.26 | 148.08 | 149.26 | - | 0.92% | 6 |
| Sep 8, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | - | - | - |
| Sep 5, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | - | - | - |
| Sep 4, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | - | - | - |
| Sep 3, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | - | - | - |
| Sep 2, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | - | - | - |
| Sep 1, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | - | - | - |
| Aug 29, 2025 | 147.90 | 147.90 | 147.90 | 147.90 | - | - | - |
| Aug 28, 2025 | 148.42 | 148.42 | 147.90 | 147.90 | - | -0.05% | 1 |
| Aug 27, 2025 | 147.92 | 148.04 | 147.92 | 147.98 | - | 5.04% | 110 |
| Aug 26, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | - | - | - |
| Aug 25, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | - | - | - |
| Aug 22, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | - | - | - |
| Aug 21, 2025 | 141.26 | 141.26 | 140.44 | 140.88 | - | -2.80% | 172 |
| Aug 20, 2025 | 144.94 | 144.94 | 144.94 | 144.94 | - | - | - |
| Aug 19, 2025 | 145.44 | 145.44 | 144.94 | 144.94 | - | -0.70% | 30 |
| Aug 18, 2025 | 139.46 | 145.96 | 139.46 | 145.96 | - | -1.62% | 26 |
| Aug 14, 2025 | 152.68 | 152.68 | 148.36 | 148.36 | - | 1.37% | 13 |
| Aug 13, 2025 | 146.36 | 146.36 | 146.36 | 146.36 | - | - | - |
| Aug 12, 2025 | 146.36 | 146.36 | 146.36 | 146.36 | - | - | - |
| Aug 11, 2025 | 144.84 | 147.12 | 144.84 | 146.36 | - | 1.71% | 130 |
| Aug 8, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | - | - | - |
| Aug 7, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | - | - | - |
| Aug 6, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | - | - | - |
| Aug 5, 2025 | 146.86 | 146.86 | 143.90 | 143.90 | - | -2.51% | 12 |
| Aug 4, 2025 | 152.88 | 152.88 | 147.60 | 147.60 | - | -2.81% | 53 |
| Aug 1, 2025 | 151.86 | 151.86 | 151.86 | 151.86 | - | - | - |
| Jul 31, 2025 | 152.88 | 152.88 | 151.86 | 151.86 | - | -0.17% | 1 |
| Jul 30, 2025 | 152.12 | 152.12 | 152.12 | 152.12 | - | - | - |
| Jul 29, 2025 | 152.02 | 154.46 | 152.02 | 152.12 | - | -0.50% | 74 |
| Jul 28, 2025 | 156.00 | 156.00 | 152.88 | 152.88 | - | -0.01% | 20 |
| Jul 25, 2025 | 153.00 | 153.00 | 152.90 | 152.90 | - | 0.80% | 3 |
| Jul 24, 2025 | 147.50 | 151.80 | 147.38 | 151.68 | - | 4.20% | 277 |
| Jul 23, 2025 | 146.00 | 146.00 | 145.56 | 145.56 | - | 1.52% | 10 |
| Jul 22, 2025 | 142.96 | 143.82 | 142.96 | 143.38 | - | -2.37% | 21 |
| Jul 21, 2025 | 146.86 | 146.86 | 146.86 | 146.86 | - | - | - |
| Jul 18, 2025 | 148.20 | 148.20 | 146.86 | 146.86 | - | 0.05% | 30 |
| Jul 17, 2025 | 146.96 | 146.96 | 146.78 | 146.78 | - | 5.95% | 70 |
| Jul 16, 2025 | 138.54 | 138.54 | 138.54 | 138.54 | - | - | - |
| Jul 15, 2025 | 139.00 | 139.00 | 138.54 | 138.54 | - | -0.23% | 20 |
| Jul 14, 2025 | 138.86 | 138.86 | 138.86 | 138.86 | - | - | - |
| Jul 11, 2025 | 138.94 | 138.94 | 138.86 | 138.86 | - | 4.77% | 2 |
| Jul 10, 2025 | 132.54 | 132.54 | 132.54 | 132.54 | - | - | - |
| Jul 9, 2025 | 132.54 | 132.54 | 132.54 | 132.54 | - | - | - |
| Jul 8, 2025 | 132.36 | 132.54 | 132.36 | 132.54 | - | 3.30% | 5 |
| Jul 7, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | - | - | - |
| Jul 4, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | - | - | - |
| Jul 3, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | - | - | - |