Blackstone Inc. (BIT:1BX)
Italy · Delayed Price · Currency is EUR 118.05
+0.90 (0.77%)
At close: Sep 4, 2026
BIT:1BX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 119.10 | 119.10 | 119.10 | 118.05 | 118.05 | 0.77% | 10 |
| Sep 3, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -1.10% | - |
| Sep 2, 2026 | 119.40 | 119.40 | 119.40 | 118.45 | 118.45 | -0.42% | 1 |
| Sep 1, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -3.41% | - |
| Aug 31, 2026 | 123.70 | 123.70 | 123.70 | 123.15 | 123.15 | -1.48% | 5 |
| Aug 28, 2026 | 124.65 | 124.65 | 124.65 | 125.00 | 125.00 | 0.32% | 4 |
| Aug 27, 2026 | 123.70 | 124.80 | 121.20 | 124.60 | 124.60 | 1.14% | 9 |
| Aug 26, 2026 | 122.65 | 122.65 | 122.65 | 123.20 | 123.20 | 0.69% | 7 |
| Aug 25, 2026 | 122.70 | 122.95 | 122.20 | 122.35 | 122.35 | -1.49% | 28 |
| Aug 24, 2026 | 123.60 | 123.60 | 123.60 | 124.20 | 124.20 | 0.73% | 150 |
| Aug 21, 2026 | 123.40 | 123.40 | 123.40 | 123.30 | 123.30 | 0.82% | 2 |
| Aug 20, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -2.63% | - |
| Aug 19, 2026 | 122.70 | 122.70 | 122.70 | 125.60 | 125.60 | 3.63% | 6 |
| Aug 18, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -0.29% | - |
| Aug 17, 2026 | 126.40 | 126.40 | 122.50 | 121.55 | 121.55 | -3.46% | 10 |
| Aug 14, 2026 | 128.65 | 128.65 | 127.10 | 125.90 | 125.90 | -0.43% | 22 |
| Aug 13, 2026 | 127.15 | 128.50 | 127.15 | 126.45 | 126.45 | 0.16% | 28 |
| Aug 12, 2026 | 127.05 | 128.85 | 127.05 | 126.25 | 126.25 | -0.16% | 72 |
| Aug 11, 2026 | 123.00 | 126.05 | 123.00 | 126.45 | 126.45 | 5.51% | 69 |
| Aug 10, 2026 | 119.05 | 119.45 | 118.50 | 119.85 | 119.85 | 1.05% | 52 |
| Aug 7, 2026 | 117.55 | 117.55 | 117.55 | 118.60 | 118.60 | 2.24% | 100 |
| Aug 6, 2026 | 116.95 | 116.95 | 116.95 | 116.00 | 116.00 | -1.23% | 2 |
| Aug 5, 2026 | 117.65 | 117.90 | 117.65 | 117.45 | 117.45 | -0.63% | 45 |
| Aug 4, 2026 | 118.90 | 118.90 | 117.00 | 118.20 | 118.20 | 4.28% | 109 |
| Aug 3, 2026 | 111.55 | 111.55 | 111.55 | 113.35 | 113.35 | 4.57% | 4 |
| Jul 31, 2026 | 111.05 | 111.05 | 111.05 | 108.40 | 108.40 | -0.54% | 88 |
| Jul 30, 2026 | 111.05 | 111.05 | 111.05 | 110.10 | 108.99 | -2.48% | 94 |
| Jul 29, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 111.76 | -2.76% | - |
| Jul 28, 2026 | 115.50 | 115.50 | 115.50 | 116.10 | 114.93 | -0.56% | 54 |
| Jul 27, 2026 | 118.00 | 118.00 | 117.45 | 116.75 | 115.57 | 3.23% | 31 |
| Jul 24, 2026 | 108.60 | 113.35 | 108.60 | 113.10 | 111.96 | 6.70% | 22 |
| Jul 23, 2026 | 108.75 | 109.30 | 103.95 | 106.00 | 104.93 | -1.44% | 265 |
| Jul 22, 2026 | 108.00 | 108.00 | 108.00 | 107.55 | 106.46 | -1.28% | 10 |
| Jul 21, 2026 | 108.30 | 108.30 | 108.30 | 108.95 | 107.85 | -0.41% | 20 |
| Jul 20, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 108.30 | -2.06% | - |
| Jul 17, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 110.57 | -0.45% | - |
| Jul 16, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 111.07 | -0.97% | - |
| Jul 15, 2026 | 109.95 | 113.00 | 109.95 | 113.30 | 112.16 | 4.62% | 64 |
| Jul 14, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 107.21 | 1.50% | - |
| Jul 13, 2026 | 106.80 | 107.80 | 106.75 | 106.70 | 105.62 | -1.34% | 255 |
| Jul 10, 2026 | 104.85 | 104.85 | 104.85 | 108.15 | 107.06 | 1.41% | 100 |
| Jul 9, 2026 | 105.10 | 105.10 | 105.10 | 106.65 | 105.57 | 3.69% | 35 |
| Jul 8, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 101.81 | -1.95% | - |
| Jul 7, 2026 | 105.75 | 105.75 | 105.75 | 104.90 | 103.84 | -3.32% | 10 |
| Jul 6, 2026 | 108.10 | 108.10 | 107.95 | 108.50 | 107.41 | 0.88% | 54 |
| Jul 3, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 106.46 | 0.70% | - |
| Jul 2, 2026 | 104.25 | 104.25 | 104.25 | 106.80 | 105.72 | 1.33% | 1 |
| Jul 1, 2026 | 106.05 | 106.05 | 106.05 | 105.40 | 104.34 | 4.05% | 16 |
| Jun 30, 2026 | 101.55 | 102.40 | 101.55 | 101.30 | 100.28 | 1.67% | 54 |
| Jun 29, 2026 | 97.82 | 97.82 | 97.82 | 99.64 | 98.63 | -2.22% | 1 |