Blackstone Inc. (FRA:BBN1)
Germany · Delayed Price · Currency is EUR 134.48
-1.08 (-0.80%)
Oct 17, 2025, 9:21 PM CET
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 138.92 | 143.06 | 131.06 | 133.82 | 133.82 | -4.30% | 1,774 |
| Oct 22, 2025 | 140.00 | 140.40 | 138.52 | 139.84 | 139.84 | 0.34% | 266 |
| Oct 21, 2025 | 137.46 | 139.72 | 136.98 | 139.36 | 139.36 | 0.82% | 266 |
| Oct 20, 2025 | 135.22 | 138.24 | 133.80 | 138.22 | 138.22 | 2.78% | 585 |
| Oct 17, 2025 | 134.54 | 135.88 | 130.20 | 134.48 | 134.48 | -0.80% | 228 |
| Oct 16, 2025 | 140.08 | 141.72 | 133.80 | 135.56 | 135.56 | -3.86% | 418 |
| Oct 15, 2025 | 142.48 | 143.48 | 138.92 | 141.00 | 141.00 | 0.14% | 277 |
| Oct 14, 2025 | 135.34 | 142.00 | 134.44 | 140.80 | 140.80 | 2.62% | 274 |
| Oct 13, 2025 | 133.94 | 137.20 | 133.94 | 137.20 | 137.20 | 4.33% | 818 |
| Oct 10, 2025 | 138.64 | 139.96 | 131.40 | 131.50 | 131.50 | -5.73% | 885 |
| Oct 9, 2025 | 139.50 | 140.34 | 137.50 | 139.50 | 139.50 | -0.47% | 376 |
| Oct 8, 2025 | 141.42 | 143.62 | 138.84 | 140.16 | 140.16 | -0.78% | 589 |
| Oct 7, 2025 | 141.84 | 144.42 | 140.66 | 141.26 | 141.26 | -0.93% | 469 |
| Oct 6, 2025 | 143.80 | 145.00 | 140.38 | 142.58 | 142.58 | -0.22% | 125 |
| Oct 3, 2025 | 142.58 | 144.54 | 141.64 | 142.90 | 142.90 | 0.04% | 92 |
| Oct 2, 2025 | 143.06 | 144.66 | 141.86 | 142.84 | 142.84 | 0.17% | 426 |
| Oct 1, 2025 | 143.46 | 145.52 | 142.60 | 142.60 | 142.60 | -1.93% | 911 |
| Sep 30, 2025 | 149.28 | 150.58 | 142.08 | 145.40 | 145.40 | -3.47% | 911 |
| Sep 29, 2025 | 149.70 | 151.56 | 149.00 | 150.62 | 150.62 | 0.61% | 643 |
| Sep 26, 2025 | 149.52 | 152.00 | 149.06 | 149.70 | 149.70 | -0.90% | 63 |
| Sep 25, 2025 | 151.76 | 153.12 | 148.72 | 151.06 | 151.06 | -0.84% | 455 |
| Sep 24, 2025 | 155.70 | 158.52 | 151.48 | 152.34 | 152.34 | -2.81% | 823 |
| Sep 23, 2025 | 156.44 | 160.38 | 156.00 | 156.74 | 156.74 | 0.18% | 509 |
| Sep 22, 2025 | 160.96 | 161.68 | 156.44 | 156.46 | 156.46 | -2.46% | 1,353 |
| Sep 19, 2025 | 160.00 | 162.08 | 158.78 | 160.40 | 160.40 | -0.20% | 371 |
| Sep 18, 2025 | 157.24 | 161.52 | 155.94 | 160.72 | 160.72 | 3.20% | 1,327 |
| Sep 17, 2025 | 154.36 | 157.72 | 154.36 | 155.74 | 155.74 | 0.30% | 278 |
| Sep 16, 2025 | 157.74 | 157.74 | 155.18 | 155.28 | 155.28 | -0.79% | 236 |
| Sep 15, 2025 | 154.50 | 156.92 | 154.04 | 156.52 | 156.52 | 0.97% | 203 |
| Sep 12, 2025 | 156.16 | 158.08 | 153.98 | 155.02 | 155.02 | -1.20% | 262 |
| Sep 11, 2025 | 152.50 | 159.08 | 151.96 | 156.90 | 156.90 | 2.89% | 450 |
| Sep 10, 2025 | 146.84 | 153.14 | 146.84 | 152.50 | 152.50 | 3.05% | 390 |
| Sep 9, 2025 | 146.76 | 149.54 | 146.76 | 147.98 | 147.98 | 0.61% | 120 |
| Sep 8, 2025 | 146.22 | 147.50 | 144.60 | 147.08 | 147.08 | 1.36% | 112 |
| Sep 5, 2025 | 145.00 | 147.00 | 143.00 | 145.10 | 145.10 | -0.60% | 250 |
| Sep 4, 2025 | 142.78 | 145.98 | 142.76 | 145.98 | 145.98 | 2.10% | 121 |
| Sep 3, 2025 | 144.44 | 145.70 | 142.08 | 142.98 | 142.98 | -1.76% | 295 |
| Sep 2, 2025 | 145.88 | 146.14 | 143.10 | 145.54 | 145.54 | -0.45% | 347 |
| Sep 1, 2025 | 145.44 | 147.04 | 145.44 | 146.20 | 146.20 | -0.22% | 245 |
| Aug 29, 2025 | 146.52 | 147.40 | 146.12 | 146.52 | 146.52 | -0.80% | 60 |
| Aug 28, 2025 | 146.54 | 148.70 | 146.54 | 147.70 | 147.70 | -0.05% | 50 |
| Aug 27, 2025 | 146.94 | 148.96 | 146.94 | 147.78 | 147.78 | 0.57% | 135 |
| Aug 26, 2025 | 144.58 | 146.94 | 144.58 | 146.94 | 146.94 | 0.98% | 250 |
| Aug 25, 2025 | 144.82 | 146.22 | 144.34 | 145.52 | 145.52 | 0.30% | 250 |
| Aug 22, 2025 | 140.26 | 147.06 | 140.02 | 145.08 | 145.08 | 3.13% | 205 |
| Aug 21, 2025 | 140.18 | 141.84 | 140.02 | 140.68 | 140.68 | -0.71% | 50 |
| Aug 20, 2025 | 142.06 | 144.18 | 139.80 | 141.68 | 141.68 | -1.43% | 301 |
| Aug 19, 2025 | 143.62 | 145.70 | 143.62 | 143.74 | 143.74 | -0.92% | 218 |
| Aug 18, 2025 | 146.76 | 147.60 | 145.04 | 145.08 | 145.08 | -1.14% | 208 |
| Aug 15, 2025 | 149.58 | 150.10 | 146.70 | 146.76 | 146.76 | -1.85% | 136 |