Blackstone Inc. (FRA:BBN1)
Germany · Delayed Price · Currency is EUR 148.10
+0.12 (0.08%)
Sep 10, 2025, 2:14 PM CET
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 151.50 | 151.88 | 148.18 | 149.52 | 149.52 | -1.05% | 565 |
| Aug 13, 2025 | 148.06 | 151.20 | 147.96 | 151.10 | 151.10 | 1.18% | 565 |
| Aug 12, 2025 | 147.18 | 150.36 | 145.78 | 149.34 | 149.34 | 1.76% | 565 |
| Aug 11, 2025 | 145.00 | 147.60 | 144.62 | 146.76 | 146.76 | 1.21% | 565 |
| Aug 8, 2025 | 145.20 | 146.18 | 143.40 | 145.00 | 145.00 | 1.27% | 71 |
| Aug 7, 2025 | 144.80 | 147.94 | 143.18 | 143.18 | 143.18 | -1.01% | 230 |
| Aug 6, 2025 | 144.40 | 146.10 | 144.02 | 144.64 | 144.64 | -0.29% | 104 |
| Aug 5, 2025 | 147.36 | 149.14 | 143.84 | 145.06 | 145.06 | -1.71% | 240 |
| Aug 4, 2025 | 147.84 | 148.48 | 146.50 | 147.58 | 147.58 | -0.14% | 246 |
| Aug 1, 2025 | 150.40 | 151.02 | 143.86 | 147.78 | 146.89 | -2.44% | 629 |
| Jul 31, 2025 | 153.00 | 153.94 | 149.80 | 151.48 | 150.57 | -1.64% | 121 |
| Jul 30, 2025 | 153.98 | 155.46 | 151.94 | 154.00 | 153.07 | 0.65% | 273 |
| Jul 29, 2025 | 151.54 | 154.92 | 151.54 | 153.00 | 152.08 | 0.59% | 298 |
| Jul 28, 2025 | 152.08 | 154.78 | 152.08 | 152.10 | 151.18 | 0.09% | 727 |
| Jul 25, 2025 | 151.52 | 153.60 | 151.42 | 151.96 | 151.04 | -0.46% | 99 |
| Jul 24, 2025 | 148.00 | 153.64 | 145.52 | 152.66 | 151.74 | 3.81% | 612 |
| Jul 23, 2025 | 144.28 | 147.06 | 144.18 | 147.06 | 146.17 | 1.83% | 235 |
| Jul 22, 2025 | 141.86 | 144.42 | 141.52 | 144.42 | 143.55 | 0.92% | 74 |
| Jul 21, 2025 | 144.60 | 146.20 | 142.44 | 143.10 | 142.24 | -1.81% | 466 |
| Jul 18, 2025 | 150.00 | 151.32 | 144.72 | 145.74 | 144.86 | -2.32% | 229 |
| Jul 17, 2025 | 141.82 | 149.68 | 141.82 | 149.20 | 148.30 | 5.03% | 490 |
| Jul 16, 2025 | 138.66 | 143.58 | 138.66 | 142.06 | 141.20 | 3.69% | 565 |
| Jul 15, 2025 | 139.64 | 141.24 | 137.00 | 137.00 | 136.17 | -2.04% | 434 |
| Jul 14, 2025 | 138.60 | 139.86 | 136.84 | 139.86 | 139.02 | 0.91% | 253 |
| Jul 11, 2025 | 138.96 | 140.48 | 137.82 | 138.60 | 137.76 | -1.25% | 201 |
| Jul 10, 2025 | 134.02 | 140.36 | 134.02 | 140.36 | 139.51 | 3.36% | 204 |
| Jul 9, 2025 | 132.58 | 135.80 | 132.58 | 135.80 | 134.98 | 2.11% | 341 |
| Jul 8, 2025 | 131.40 | 133.84 | 129.74 | 133.00 | 132.20 | 1.79% | 260 |
| Jul 7, 2025 | 131.84 | 132.20 | 129.48 | 130.66 | 129.87 | -0.26% | 446 |
| Jul 4, 2025 | 130.42 | 132.10 | 130.22 | 131.00 | 130.21 | -0.95% | 171 |
| Jul 3, 2025 | 129.86 | 132.32 | 129.68 | 132.26 | 131.46 | 1.86% | 423 |
| Jul 2, 2025 | 129.38 | 130.90 | 128.46 | 129.84 | 129.06 | 0.28% | 70 |