Blackstone Inc. (NEO:BX)
Canada · Delayed Price · Currency is CAD 19.94
-0.06 (-0.30%)
Oct 17, 2025, 3:59 PM EDT
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 21.61 | 21.87 | 21.61 | 21.87 | 21.87 | - | 3,101 |
| Aug 22, 2025 | 21.11 | 22.04 | 21.11 | 21.87 | 21.87 | 4.79% | 10,610 |
| Aug 21, 2025 | 21.03 | 21.07 | 20.87 | 20.87 | 20.87 | -0.95% | 2,093 |
| Aug 20, 2025 | 21.16 | 21.16 | 20.97 | 21.07 | 21.07 | -1.63% | 2,151 |
| Aug 19, 2025 | 21.68 | 21.68 | 21.39 | 21.42 | 21.42 | -1.06% | 3,723 |
| Aug 18, 2025 | 21.90 | 21.90 | 21.65 | 21.65 | 21.65 | -1.81% | 421 |
| Aug 15, 2025 | 22.36 | 22.36 | 22.05 | 22.05 | 22.05 | -1.39% | 3,617 |
| Aug 14, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.37% | 354 |
| Aug 13, 2025 | 22.61 | 22.67 | 22.31 | 22.67 | 22.67 | 1.30% | 6,900 |
| Aug 12, 2025 | 22.08 | 22.45 | 22.08 | 22.38 | 22.38 | 2.29% | 11,859 |
| Aug 11, 2025 | 21.82 | 21.88 | 21.82 | 21.88 | 21.88 | 1.06% | 541 |
| Aug 8, 2025 | 21.56 | 21.79 | 21.56 | 21.65 | 21.65 | 0.70% | 1,003 |
| Aug 7, 2025 | 21.78 | 21.81 | 21.44 | 21.50 | 21.50 | -1.10% | 6,797 |
| Aug 6, 2025 | 21.65 | 21.85 | 21.58 | 21.74 | 21.74 | 1.12% | 25,143 |
| Aug 5, 2025 | 21.86 | 21.92 | 21.44 | 21.50 | 21.50 | -1.65% | 6,824 |