Skip to main content
logo
Blackstone Inc. (BMV:BX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,793.75
+93.75 (3.47%)
At close: Oct 30, 2025

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,765.002,798.002,765.002,793.752,793.753.47%160
Oct 29, 20252,734.022,734.022,700.002,700.002,700.00-5.03%1,213
Oct 27, 20252,870.002,870.002,843.002,843.002,843.00-0.25%92
Oct 24, 20252,859.002,861.122,850.002,850.002,850.000.14%1,258
Oct 23, 20252,874.942,874.942,846.002,846.002,846.00-4.46%210
Oct 22, 20252,967.502,981.202,960.002,979.002,979.000.81%1,641
Oct 20, 20252,955.002,955.002,955.002,955.002,955.002.78%51
Oct 17, 20252,870.002,935.792,870.002,875.002,875.000.39%28,837
Oct 16, 20252,886.812,886.812,863.902,863.902,863.90-2.75%14,963
Oct 15, 20252,945.002,945.002,945.002,945.002,945.00-3.54%2,113
Oct 14, 20253,015.013,053.003,015.003,053.003,053.005.09%1,196
Oct 13, 20252,905.002,905.002,905.002,905.002,905.002.11%1,707
Oct 10, 20252,931.822,931.822,845.002,845.002,845.00-5.14%1,016
Oct 8, 20253,000.003,001.002,999.002,999.002,999.00-2.34%558
Oct 2, 20253,120.003,120.003,065.003,071.003,071.00-0.78%1,027
Oct 1, 20253,100.003,100.013,095.003,095.003,095.00-0.75%1,207
Sep 30, 20253,151.003,151.003,056.203,118.313,118.31-2.86%5,253
Sep 29, 20253,270.003,270.003,210.003,210.003,210.000.63%357
Sep 26, 20253,190.013,190.013,190.003,190.003,190.00-2.00%1,197
Sep 25, 20253,255.003,255.003,255.003,255.003,255.00-1.36%1,097
Sep 24, 20253,300.003,300.003,300.003,300.003,300.00-2.60%3,938
Sep 23, 20253,387.933,387.933,387.933,387.933,387.93-2.37%9
Sep 18, 20253,470.003,470.003,470.003,470.003,470.003.58%6
Sep 12, 20253,350.003,350.003,350.003,350.003,350.001.52%20
Sep 10, 20253,300.003,300.003,300.003,300.003,300.002.61%6
Sep 9, 20253,216.003,216.003,216.003,216.003,216.00-0.65%39
Sep 8, 20253,245.993,246.003,230.643,236.903,236.902.06%48,092
Sep 5, 20253,160.003,171.503,160.003,171.503,171.50-1.20%155
Sep 4, 20253,200.003,210.003,200.003,210.003,210.000.32%32
Aug 22, 20253,199.003,199.823,199.003,199.823,199.82-0.44%5,801
Aug 15, 20253,214.003,214.003,214.003,214.003,214.00-1.29%25
Aug 14, 20253,256.003,256.003,256.003,256.003,256.00-1.03%17
Aug 13, 20253,293.003,293.003,290.003,290.003,290.004.58%49
Aug 6, 20253,146.003,146.003,146.003,146.003,146.00-28
Aug 5, 20253,147.003,147.003,146.003,146.003,146.00-2.33%1,000
Aug 1, 20253,221.003,221.003,221.003,221.003,210.37-2.89%6
Jul 24, 20253,320.003,320.003,317.003,317.003,306.054.80%3,068
Jul 22, 20253,126.003,165.003,126.003,165.003,154.550.56%1,028
Jul 21, 20253,147.533,147.533,147.533,147.533,137.14-1.02%20
Jul 18, 20253,180.003,180.003,180.003,180.003,169.502.00%10
Jul 16, 20253,103.003,117.503,103.003,117.503,107.213.23%5,027
Jul 15, 20253,045.003,045.003,020.003,020.003,010.03-0.82%20
Jul 11, 20253,045.003,045.003,045.003,045.003,034.95-20
Jul 10, 20253,045.003,045.003,045.003,045.003,034.953.40%1,446
Jul 9, 20252,900.002,945.002,900.002,945.002,935.283.70%110
Jul 8, 20252,840.002,840.002,840.002,840.002,830.620.11%10
Jul 7, 20252,847.002,847.002,837.002,837.002,827.63-0.87%17
Jul 1, 20252,862.302,862.302,862.002,862.002,852.552.29%1,084
Jun 30, 20252,797.872,797.872,797.872,797.872,788.63-1.69%8
Jun 27, 20252,815.002,847.952,815.002,846.002,836.604.63%1,991