Skip to main content
logo
Blackstone Inc. (BMV:BX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,772.00
0.00 (0.00%)
At close: Dec 4, 2025

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,772.002,772.002,772.002,772.002,772.003.43%6
Nov 28, 20252,680.002,680.002,680.002,680.002,680.001.98%12
Nov 24, 20252,628.002,628.002,628.002,628.002,628.000.11%14
Nov 21, 20252,623.002,625.002,623.002,625.002,625.002.94%349
Nov 20, 20252,572.002,572.002,550.002,550.002,550.00-1.60%308
Nov 14, 20252,591.502,591.502,591.502,591.502,591.501.71%6
Nov 13, 20252,548.002,548.002,548.002,548.002,548.00-3.48%39
Nov 12, 20252,640.002,640.002,640.002,640.002,640.001.46%8
Nov 10, 20252,651.002,651.002,601.962,601.962,601.96-2.58%4,462
Nov 4, 20252,671.002,671.002,671.002,671.002,671.00-4.39%26
Oct 30, 20252,765.002,798.002,765.002,793.752,769.813.47%160
Oct 29, 20252,734.022,734.022,700.002,700.002,676.86-5.03%1,213
Oct 27, 20252,870.002,870.002,843.002,843.002,818.63-0.25%92
Oct 24, 20252,859.002,861.122,850.002,850.002,825.570.14%1,258
Oct 23, 20252,874.942,874.942,846.002,846.002,821.61-4.46%210
Oct 22, 20252,967.502,981.202,960.002,979.002,953.470.81%1,641
Oct 20, 20252,955.002,955.002,955.002,955.002,929.672.78%51
Oct 17, 20252,870.002,935.792,870.002,875.002,850.360.39%28,837
Oct 16, 20252,886.812,886.812,863.902,863.902,839.35-2.75%14,963
Oct 15, 20252,945.002,945.002,945.002,945.002,919.76-3.54%2,113
Oct 14, 20253,015.013,053.003,015.003,053.003,026.835.09%1,196
Oct 13, 20252,905.002,905.002,905.002,905.002,880.102.11%1,707
Oct 10, 20252,931.822,931.822,845.002,845.002,820.62-5.14%1,016
Oct 8, 20253,000.003,001.002,999.002,999.002,973.30-2.34%558
Oct 2, 20253,120.003,120.003,065.003,071.003,044.68-0.78%1,027
Oct 1, 20253,100.003,100.013,095.003,095.003,068.47-0.75%1,207
Sep 30, 20253,151.003,151.003,056.203,118.313,091.58-2.86%5,253
Sep 29, 20253,270.003,270.003,210.003,210.003,182.490.63%357
Sep 26, 20253,190.013,190.013,190.003,190.003,162.66-2.00%1,197
Sep 25, 20253,255.003,255.003,255.003,255.003,227.10-1.36%1,097
Sep 24, 20253,300.003,300.003,300.003,300.003,271.72-2.60%3,938
Sep 23, 20253,387.933,387.933,387.933,387.933,358.89-2.37%9
Sep 18, 20253,470.003,470.003,470.003,470.003,440.263.58%6
Sep 12, 20253,350.003,350.003,350.003,350.003,321.291.52%20
Sep 10, 20253,300.003,300.003,300.003,300.003,271.722.61%6
Sep 9, 20253,216.003,216.003,216.003,216.003,188.44-0.65%39
Sep 8, 20253,245.993,246.003,230.643,236.903,209.162.06%48,092
Sep 5, 20253,160.003,171.503,160.003,171.503,144.32-1.20%155
Sep 4, 20253,200.003,210.003,200.003,210.003,182.490.32%32
Aug 22, 20253,199.003,199.823,199.003,199.823,172.40-0.44%5,801
Aug 15, 20253,214.003,214.003,214.003,214.003,186.45-1.29%25
Aug 14, 20253,256.003,256.003,256.003,256.003,228.09-1.03%17
Aug 13, 20253,293.003,293.003,290.003,290.003,261.804.58%49
Aug 6, 20253,146.003,146.003,146.003,146.003,119.04-28
Aug 5, 20253,147.003,147.003,146.003,146.003,119.04-2.33%1,000
Aug 1, 20253,221.003,221.003,221.003,221.003,174.07-2.89%6
Jul 24, 20253,320.003,320.003,317.003,317.003,268.674.80%3,068
Jul 22, 20253,126.003,165.003,126.003,165.003,118.890.56%1,028
Jul 21, 20253,147.533,147.533,147.533,147.533,101.67-1.02%20
Jul 18, 20253,180.003,180.003,180.003,180.003,133.672.00%10