Blackstone Inc. (NEO:BX)
Canada · Delayed Price · Currency is CAD 21.76
+0.02 (0.09%)
Sep 5, 2025, 4:00 PM EDT
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.00 | 22.00 | 21.61 | 21.76 | - | 0.09% | 1,405 |
| Sep 4, 2025 | 21.61 | 21.74 | 21.49 | 21.74 | - | 1.87% | 1,889 |
| Sep 3, 2025 | 21.27 | 21.34 | 21.27 | 21.34 | - | -1.39% | 735 |
| Sep 2, 2025 | 21.33 | 21.64 | 21.27 | 21.64 | - | -1.81% | 43,700 |
| Aug 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | - | - | - |
| Aug 28, 2025 | 22.15 | 22.15 | 22.04 | 22.04 | - | 0.18% | 1,800 |
| Aug 27, 2025 | 21.96 | 22.00 | 21.95 | 22.00 | - | 0.59% | 1,505 |
| Aug 26, 2025 | 21.61 | 21.87 | 21.61 | 21.87 | - | 0.60% | 3,101 |
| Aug 25, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | - | -0.41% | 140 |
| Aug 22, 2025 | 21.11 | 22.04 | 21.11 | 21.83 | - | 4.60% | 10,610 |
| Aug 21, 2025 | 21.03 | 21.07 | 20.87 | 20.87 | - | -0.95% | 2,093 |
| Aug 20, 2025 | 21.16 | 21.16 | 20.97 | 21.07 | - | -1.63% | 2,151 |
| Aug 19, 2025 | 21.68 | 21.68 | 21.39 | 21.42 | - | -1.06% | 3,723 |
| Aug 18, 2025 | 21.90 | 21.90 | 21.65 | 21.65 | - | -1.64% | 421 |
| Aug 15, 2025 | 22.36 | 22.36 | 22.01 | 22.01 | - | -1.57% | 3,617 |
| Aug 14, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | - | -1.19% | 354 |
| Aug 13, 2025 | 22.61 | 22.67 | 22.31 | 22.63 | - | 1.53% | 6,900 |
| Aug 12, 2025 | 22.08 | 22.45 | 22.08 | 22.29 | - | 1.87% | 11,859 |
| Aug 11, 2025 | 21.82 | 21.88 | 21.82 | 21.88 | - | 1.06% | 541 |
| Aug 8, 2025 | 21.56 | 21.79 | 21.56 | 21.65 | - | 0.60% | 1,003 |
| Aug 7, 2025 | 21.78 | 21.81 | 21.44 | 21.52 | - | -1.01% | 6,797 |
| Aug 6, 2025 | 21.65 | 21.85 | 21.58 | 21.74 | - | 1.12% | 25,143 |
| Aug 5, 2025 | 21.86 | 21.92 | 21.44 | 21.50 | - | -1.69% | 6,824 |
| Aug 1, 2025 | 21.83 | 21.96 | 21.39 | 21.87 | - | -1.09% | 138,831 |
| Jul 31, 2025 | 22.46 | 22.46 | 22.00 | 22.11 | - | -1.51% | 38,138 |
| Jul 30, 2025 | 22.48 | 22.54 | 22.27 | 22.45 | - | -0.93% | 3,017 |
| Jul 29, 2025 | 22.80 | 22.90 | 22.54 | 22.66 | - | -0.04% | 6,619 |
| Jul 28, 2025 | 22.86 | 22.86 | 22.59 | 22.67 | - | -0.83% | 12,613 |
| Jul 25, 2025 | 22.89 | 23.19 | 22.86 | 22.86 | - | - | 3,899 |
| Jul 24, 2025 | 22.85 | 23.08 | 22.51 | 22.86 | - | 3.91% | 19,517 |
| Jul 23, 2025 | 21.92 | 22.00 | 21.81 | 22.00 | - | 1.01% | 914 |
| Jul 22, 2025 | 21.46 | 21.79 | 21.46 | 21.78 | - | 1.78% | 4,335 |
| Jul 21, 2025 | 21.58 | 21.63 | 21.40 | 21.40 | - | -1.29% | 2,291 |
| Jul 18, 2025 | 22.38 | 22.38 | 21.65 | 21.68 | - | -2.12% | 11,554 |
| Jul 17, 2025 | 21.55 | 22.20 | 21.55 | 22.15 | - | 3.89% | 10,465 |
| Jul 16, 2025 | 21.00 | 21.32 | 21.00 | 21.32 | - | 3.70% | 4,894 |
| Jul 15, 2025 | 20.75 | 20.75 | 20.49 | 20.56 | - | -1.91% | 9,846 |
| Jul 14, 2025 | 20.73 | 20.99 | 20.72 | 20.96 | - | 0.67% | 7,307 |
| Jul 11, 2025 | 20.98 | 20.98 | 20.79 | 20.82 | - | -1.33% | 8,352 |
| Jul 10, 2025 | 20.56 | 21.10 | 20.56 | 21.10 | - | 3.89% | 11,816 |
| Jul 9, 2025 | 20.19 | 20.32 | 20.19 | 20.31 | - | 1.15% | 7,773 |
| Jul 8, 2025 | 19.78 | 20.10 | 19.78 | 20.08 | - | 2.50% | 6,006 |
| Jul 7, 2025 | 20.06 | 20.06 | 19.52 | 19.59 | - | -3.02% | 2,141 |
| Jul 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.10% | 156 |
| Jul 3, 2025 | 19.88 | 19.98 | 19.88 | 19.98 | - | 1.16% | 10,243 |
| Jul 2, 2025 | 19.49 | 19.75 | 19.49 | 19.75 | - | 2.54% | 2,811 |
| Jun 30, 2025 | 19.56 | 19.56 | 19.17 | 19.26 | - | -0.72% | 9,547 |
| Jun 27, 2025 | 19.30 | 19.60 | 19.16 | 19.40 | - | 1.78% | 14,642 |
| Jun 26, 2025 | 18.67 | 19.06 | 18.57 | 19.06 | - | 3.36% | 13,205 |
| Jun 25, 2025 | 18.66 | 18.66 | 18.35 | 18.44 | - | -0.54% | 5,351 |