Blackstone Inc. (BIT:1BX)
Italy · Delayed Price · Currency is EUR 131.64
+1.54 (1.18%)
At close: Dec 5, 2025
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | 1.18% | - |
| Dec 4, 2025 | 130.38 | 130.66 | 130.36 | 130.10 | 130.10 | 1.12% | 106 |
| Dec 3, 2025 | 126.62 | 126.62 | 126.62 | 128.66 | 128.66 | 1.82% | 136 |
| Dec 2, 2025 | 123.88 | 123.88 | 123.88 | 126.36 | 126.36 | - | 1 |
| Dec 1, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | -3.01% | - |
| Nov 28, 2025 | 128.00 | 128.00 | 126.60 | 130.28 | 130.28 | -6.29% | 43 |
| Nov 27, 2025 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 10.84% | - |
| Nov 26, 2025 | 127.00 | 127.00 | 125.42 | 125.42 | 125.42 | -1.35% | 40 |
| Nov 25, 2025 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | 3.11% | - |
| Nov 24, 2025 | 125.10 | 125.10 | 125.10 | 123.30 | 123.30 | 1.62% | 4 |
| Nov 21, 2025 | 121.10 | 121.30 | 121.00 | 121.34 | 121.34 | -1.00% | 805 |
| Nov 20, 2025 | 122.84 | 122.84 | 122.84 | 122.56 | 122.56 | 3.51% | 10 |
| Nov 19, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.27% | - |
| Nov 18, 2025 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | -1.75% | - |
| Nov 17, 2025 | 120.82 | 120.82 | 119.68 | 120.18 | 120.18 | -1.27% | 112 |
| Nov 14, 2025 | 121.68 | 121.68 | 121.68 | 121.72 | 121.72 | 1.23% | 13 |
| Nov 13, 2025 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | -3.42% | - |
| Nov 12, 2025 | 128.00 | 128.00 | 128.00 | 124.50 | 124.50 | -0.18% | 1 |
| Nov 11, 2025 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | -0.02% | - |
| Nov 10, 2025 | 124.90 | 124.90 | 124.90 | 124.74 | 124.74 | 0.94% | 4 |
| Nov 7, 2025 | 125.10 | 125.10 | 125.10 | 123.58 | 123.58 | -0.15% | 9 |
| Nov 6, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.02% | - |
| Nov 5, 2025 | 124.12 | 124.12 | 124.12 | 123.78 | 123.78 | -1.73% | 3 |
| Nov 4, 2025 | 125.50 | 125.50 | 125.50 | 125.96 | 125.96 | -0.85% | 8 |
| Nov 3, 2025 | 127.00 | 127.00 | 125.00 | 127.04 | 127.04 | -1.50% | 9 |
| Oct 31, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | -1.04% | - |
| Oct 30, 2025 | 129.68 | 129.68 | 129.24 | 130.34 | 129.21 | 0.12% | 12 |
| Oct 29, 2025 | 130.80 | 130.80 | 130.80 | 130.18 | 129.06 | -0.05% | 1 |
| Oct 28, 2025 | 132.22 | 133.14 | 132.22 | 130.24 | 129.12 | -1.68% | 28 |
| Oct 27, 2025 | 135.32 | 135.32 | 134.98 | 132.46 | 131.32 | -1.68% | 4 |
| Oct 24, 2025 | 134.94 | 135.36 | 134.72 | 134.72 | 133.56 | 1.78% | 18 |
| Oct 23, 2025 | 146.44 | 146.44 | 135.00 | 132.36 | 131.22 | -4.80% | 51 |
| Oct 22, 2025 | 137.84 | 137.84 | 137.84 | 139.04 | 137.84 | 0.17% | - |
| Oct 21, 2025 | 137.60 | 137.60 | 137.60 | 138.80 | 137.60 | 0.36% | - |
| Oct 20, 2025 | 137.26 | 137.26 | 137.26 | 138.30 | 137.11 | 2.64% | 11 |
| Oct 17, 2025 | 134.64 | 134.64 | 134.64 | 134.74 | 133.58 | -2.48% | 5 |
| Oct 16, 2025 | 136.97 | 136.97 | 136.97 | 138.16 | 136.97 | -1.12% | - |
| Oct 15, 2025 | 138.51 | 138.51 | 138.51 | 139.72 | 138.51 | 0.78% | - |
| Oct 14, 2025 | 138.32 | 138.32 | 138.32 | 138.64 | 137.44 | 1.82% | 1 |
| Oct 13, 2025 | 134.99 | 134.99 | 134.99 | 136.16 | 134.98 | 1.32% | - |
| Oct 10, 2025 | 138.50 | 138.50 | 138.50 | 134.38 | 133.22 | -3.02% | 4 |
| Oct 9, 2025 | 140.14 | 140.14 | 140.14 | 138.56 | 137.36 | -1.73% | 3 |
| Oct 8, 2025 | 142.30 | 142.30 | 142.30 | 141.00 | 139.78 | -0.03% | 3 |
| Oct 7, 2025 | 146.00 | 146.00 | 146.00 | 141.04 | 139.82 | -1.02% | 1 |
| Oct 6, 2025 | 145.26 | 145.26 | 142.82 | 142.50 | 141.27 | -0.53% | 10 |
| Oct 3, 2025 | 143.48 | 143.88 | 143.46 | 143.26 | 142.02 | 0.08% | 187 |
| Oct 2, 2025 | 143.16 | 143.34 | 143.16 | 143.14 | 141.90 | -0.86% | 3 |
| Oct 1, 2025 | 143.13 | 143.13 | 143.13 | 144.38 | 143.13 | -0.93% | - |
| Sep 30, 2025 | 150.26 | 150.26 | 150.26 | 145.74 | 144.48 | -2.90% | 2 |
| Sep 29, 2025 | 148.80 | 148.80 | 148.80 | 150.10 | 148.80 | -0.25% | - |