Blackstone Inc. (NEO:BX)
Canada · Delayed Price · Currency is CAD 18.61
+0.32 (1.75%)
Nov 7, 2025, 4:00 PM EST
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 18.35 | 18.63 | 18.11 | 18.61 | 18.61 | 1.64% | 46,563 |
| Nov 6, 2025 | 18.30 | 18.50 | 18.05 | 18.31 | 18.31 | -0.54% | 25,070 |
| Nov 5, 2025 | 18.09 | 18.41 | 17.99 | 18.41 | 18.41 | 1.10% | 4,597 |
| Nov 4, 2025 | 18.06 | 18.53 | 18.06 | 18.21 | 18.21 | -0.49% | 5,857 |
| Nov 3, 2025 | 18.47 | 18.55 | 18.26 | 18.30 | 18.30 | -0.92% | 8,101 |
| Oct 31, 2025 | 18.73 | 18.74 | 18.40 | 18.47 | 18.47 | -2.74% | 11,010 |
| Oct 30, 2025 | 18.90 | 19.10 | 18.79 | 18.99 | 18.99 | -0.05% | 15,947 |
| Oct 29, 2025 | 19.25 | 19.36 | 18.94 | 19.00 | 19.00 | -1.55% | 114,314 |
| Oct 28, 2025 | 19.46 | 19.55 | 19.25 | 19.30 | 19.30 | -1.53% | 69,378 |
| Oct 27, 2025 | 19.86 | 19.86 | 19.53 | 19.60 | 19.60 | -0.61% | 96,842 |
| Oct 24, 2025 | 20.15 | 20.15 | 19.69 | 19.72 | 19.72 | -0.35% | 10,202 |
| Oct 23, 2025 | 20.93 | 20.93 | 19.45 | 19.79 | 19.79 | -4.12% | 25,012 |
| Oct 22, 2025 | 20.60 | 20.65 | 20.41 | 20.64 | 20.64 | 0.19% | 6,164 |
| Oct 21, 2025 | 20.52 | 20.62 | 20.52 | 20.60 | 20.60 | 0.78% | 3,458 |
| Oct 20, 2025 | 20.29 | 20.50 | 20.22 | 20.44 | 20.44 | 2.51% | 5,177 |
| Oct 17, 2025 | 20.16 | 20.18 | 19.85 | 19.94 | 19.94 | -0.30% | 13,420 |
| Oct 16, 2025 | 20.85 | 20.88 | 19.88 | 20.00 | 20.00 | -4.03% | 16,843 |
| Oct 15, 2025 | 21.11 | 21.14 | 20.70 | 20.84 | 20.84 | -0.14% | 134,838 |
| Oct 14, 2025 | 19.73 | 21.05 | 19.73 | 20.87 | 20.87 | 6.43% | 28,639 |
| Oct 10, 2025 | 20.45 | 20.49 | 19.56 | 19.61 | 19.61 | -4.29% | 180,906 |
| Oct 9, 2025 | 20.75 | 20.75 | 20.39 | 20.49 | 20.49 | -1.25% | 34,203 |
| Oct 8, 2025 | 20.79 | 20.87 | 20.75 | 20.75 | 20.75 | -1.52% | 3,567 |
| Oct 7, 2025 | 21.32 | 21.32 | 21.05 | 21.07 | 21.07 | -0.94% | 2,206 |
| Oct 6, 2025 | 21.50 | 21.50 | 21.08 | 21.27 | 21.27 | -1.07% | 3,698 |
| Oct 3, 2025 | 21.50 | 21.65 | 21.50 | 21.50 | 21.50 | 0.80% | 8,127 |
| Oct 2, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.65% | 811 |
| Oct 1, 2025 | 21.60 | 21.63 | 21.47 | 21.47 | 21.47 | -1.74% | 130,656 |
| Sep 30, 2025 | 22.57 | 22.57 | 21.38 | 21.85 | 21.85 | -2.85% | 11,998 |
| Sep 29, 2025 | 22.31 | 22.59 | 22.31 | 22.49 | 22.49 | 0.36% | 3,891 |
| Sep 26, 2025 | 22.45 | 22.45 | 22.41 | 22.41 | 22.41 | -0.36% | 3,613 |
| Sep 25, 2025 | 22.49 | 22.61 | 22.43 | 22.49 | 22.49 | -1.32% | 222,550 |
| Sep 24, 2025 | 23.87 | 23.87 | 22.65 | 22.79 | 22.79 | -3.80% | 10,876 |
| Sep 23, 2025 | 23.81 | 23.81 | 23.69 | 23.69 | 23.69 | 0.13% | 204 |
| Sep 22, 2025 | 23.67 | 24.03 | 23.66 | 23.66 | 23.66 | -1.66% | 2,769 |
| Sep 19, 2025 | 24.03 | 24.10 | 23.89 | 24.06 | 24.06 | -0.08% | 2,973 |
| Sep 18, 2025 | 23.64 | 24.27 | 23.64 | 24.08 | 24.08 | 2.51% | 10,427 |
| Sep 17, 2025 | 23.59 | 23.80 | 23.48 | 23.49 | 23.49 | -0.25% | 10,685 |
| Sep 16, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.56% | 600 |
| Sep 15, 2025 | 23.26 | 23.50 | 23.26 | 23.42 | 23.42 | 0.95% | 1,802 |
| Sep 12, 2025 | 23.25 | 23.25 | 23.14 | 23.20 | 23.20 | -1.53% | 1,535 |
| Sep 11, 2025 | 23.27 | 23.82 | 23.26 | 23.56 | 23.56 | 3.15% | 7,161 |
| Sep 10, 2025 | 22.77 | 22.84 | 22.77 | 22.84 | 22.84 | 3.12% | 998 |
| Sep 9, 2025 | 22.39 | 22.39 | 22.15 | 22.15 | 22.15 | 0.09% | 294 |
| Sep 8, 2025 | 21.76 | 22.13 | 21.76 | 22.13 | 22.13 | 1.61% | 2,604 |
| Sep 5, 2025 | 22.00 | 22.00 | 21.61 | 21.78 | 21.78 | 1.21% | 1,405 |
| Sep 4, 2025 | 21.61 | 21.61 | 21.49 | 21.52 | 21.52 | 0.84% | 1,889 |
| Sep 3, 2025 | 21.27 | 21.34 | 21.27 | 21.34 | 21.34 | -0.88% | 735 |
| Sep 2, 2025 | 21.33 | 21.53 | 21.27 | 21.53 | 21.53 | -2.31% | 43,700 |
| Aug 28, 2025 | 22.15 | 22.15 | 22.04 | 22.04 | 22.04 | 0.18% | 1,800 |
| Aug 27, 2025 | 21.96 | 22.00 | 21.95 | 22.00 | 22.00 | 0.59% | 1,505 |