Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	89.02	93.43	88.77	93.23	93.23	4.45%	233
Mar 12, 2026	92.12	92.82	89.17	89.26	89.26	-3.74%	532
Mar 11, 2026	95.68	95.68	91.22	92.73	92.73	-3.36%	99
Mar 10, 2026	95.48	96.58	93.72	95.95	95.95	1.75%	273
Mar 9, 2026	94.05	94.69	91.82	94.30	94.30	-1.35%	574
Mar 6, 2026	100.52	100.58	94.87	95.59	95.59	-4.39%	532
Mar 5, 2026	98.73	100.94	98.67	99.98	99.98	1.92%	100
Mar 4, 2026	95.18	98.36	94.74	98.10	98.10	1.91%	444
Mar 3, 2026	98.17	98.18	91.28	96.26	96.26	-1.25%	974
Mar 2, 2026	95.33	97.57	94.19	97.48	97.48	1.81%	209
Feb 27, 2026	99.15	100.08	95.34	95.75	95.75	-5.53%	230
Feb 26, 2026	100.84	102.58	99.88	101.36	101.36	1.00%	849
Feb 25, 2026	98.68	100.38	97.82	100.36	100.36	0.71%	58
Feb 24, 2026	97.70	99.65	96.39	99.65	99.65	2.68%	871
Feb 23, 2026	102.32	102.56	94.84	97.05	97.05	-6.20%	965
Feb 20, 2026	107.66	107.94	102.44	103.46	103.46	-2.82%	157
Feb 19, 2026	112.48	112.80	106.14	106.46	106.46	-5.59%	158
Feb 18, 2026	111.74	113.70	111.74	112.76	112.76	1.55%	72
Feb 17, 2026	109.56	111.10	107.46	111.04	111.04	0.80%	277
Feb 16, 2026	110.26	110.26	109.18	110.16	110.16	-0.51%	-
Feb 13, 2026	109.88	110.86	109.74	110.72	110.72	1.63%	154
Feb 12, 2026	113.48	113.48	108.94	108.94	108.94	-3.04%	164
Feb 11, 2026	113.10	114.06	110.88	112.36	112.36	-0.50%	209
Feb 10, 2026	110.88	112.98	110.58	112.92	112.92	3.73%	461
Feb 9, 2026	109.84	109.94	107.60	108.86	108.86	0.07%	581
Feb 6, 2026	108.20	108.88	107.78	108.78	107.52	1.27%	386
Feb 5, 2026	114.72	116.10	107.28	107.42	106.17	-4.50%	168
Feb 4, 2026	114.18	114.26	109.82	112.48	111.18	1.85%	188
Feb 3, 2026	120.50	120.64	110.34	110.44	109.16	-8.38%	259
Feb 2, 2026	119.42	120.64	118.78	120.54	119.14	0.74%	16
Jan 30, 2026	119.44	119.98	117.74	119.66	118.27	0.49%	403
Jan 29, 2026	123.24	125.84	118.90	119.08	117.70	-3.19%	351
Jan 28, 2026	124.72	124.88	123.00	123.00	121.57	-0.93%	68
Jan 27, 2026	127.12	127.12	124.16	124.16	122.72	-1.40%	121
Jan 26, 2026	127.30	127.30	124.60	125.92	124.46	-1.61%	182
Jan 23, 2026	131.62	133.00	127.98	127.98	126.50	-3.60%	154
Jan 22, 2026	134.30	134.30	132.76	132.76	131.22	-0.17%	23
Jan 21, 2026	132.16	133.94	132.16	132.98	131.44	0.74%	191
Jan 20, 2026	138.40	138.40	132.00	132.00	130.47	-5.90%	152
Jan 19, 2026	140.30	140.30	138.98	140.28	138.65	-1.07%	-
Jan 16, 2026	140.02	141.80	138.14	141.80	140.16	1.99%	121
Jan 15, 2026	137.18	139.82	136.94	139.04	137.43	3.36%	4
Jan 14, 2026	133.88	134.52	132.28	134.52	132.96	1.01%	74
Jan 13, 2026	134.92	135.58	132.54	133.18	131.64	-0.97%	67
Jan 12, 2026	134.64	135.16	133.66	134.48	132.92	-0.61%	5
Jan 9, 2026	134.02	135.50	133.74	135.30	133.73	2.07%	251
Jan 8, 2026	132.02	132.56	130.36	132.56	131.02	-1.03%	43
Jan 7, 2026	139.66	139.88	133.94	133.94	132.39	-3.61%	43
Jan 6, 2026	138.98	139.62	138.72	138.96	137.35	-0.22%	6
Jan 5, 2026	136.64	139.28	135.78	139.26	137.65	3.02%	127