Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	132.74	135.18	131.56	135.18	133.61	3.29%	8
Dec 30, 2025	130.88	130.88	130.88	130.88	129.36	-0.58%	4
Dec 29, 2025	132.38	132.92	131.64	131.64	130.11	-0.26%	216
Dec 23, 2025	132.76	133.24	131.90	131.98	130.45	-0.03%	27
Dec 22, 2025	130.36	132.04	128.88	132.02	130.49	1.16%	89
Dec 19, 2025	131.68	131.68	130.50	130.50	128.99	-0.91%	60
Dec 18, 2025	131.18	133.26	131.18	131.70	130.17	0.37%	53
Dec 17, 2025	130.38	131.22	130.38	131.22	129.70	2.31%	171
Dec 16, 2025	128.02	128.26	128.02	128.26	126.77	-0.23%	30
Dec 15, 2025	129.66	130.00	128.56	128.56	127.07	-2.62%	254
Dec 12, 2025	132.34	132.34	132.02	132.02	130.49	1.49%	119
Dec 11, 2025	133.58	133.92	130.06	130.08	128.57	-3.17%	3
Dec 10, 2025	134.76	134.76	133.16	134.34	132.78	-0.42%	157
Dec 9, 2025	130.78	134.90	130.78	134.90	133.34	3.71%	259
Dec 8, 2025	131.22	131.46	130.08	130.08	128.57	-0.52%	93