Blackstone Inc. (NEO:BX)
Canada
· Delayed Price · Currency is CAD 16.38
+0.30 (1.87%)
Apr 23, 2025, 4:00 PM EDT
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.02 | 17.30 | 16.35 | 16.38 | - | 1.87% | 11,403 |
| Apr 22, 2025 | 15.91 | 16.15 | 15.91 | 16.08 | - | 4.15% | 2,363 |
| Apr 21, 2025 | 16.49 | 16.49 | 15.37 | 15.44 | - | -8.26% | 3,922 |
| Apr 17, 2025 | 16.71 | 16.99 | 16.71 | 16.83 | - | 1.32% | 5,875 |
| Apr 16, 2025 | 16.96 | 16.96 | 16.61 | 16.61 | - | -3.71% | 3,491 |
| Apr 15, 2025 | 17.14 | 17.31 | 17.14 | 17.25 | - | 4.80% | 2,305 |
| Apr 14, 2025 | 16.75 | 16.91 | 16.46 | 16.46 | - | - | 3,188,327 |
| Apr 11, 2025 | 16.40 | 16.46 | 15.96 | 16.46 | - | 7.44% | 2,440 |
| Apr 10, 2025 | 16.76 | 16.76 | 15.32 | 15.32 | - | - | 3,098 |
| Apr 9, 2025 | 17.55 | 17.55 | 15.32 | 15.32 | - | - | 300 |
| Apr 8, 2025 | 16.82 | 16.82 | 15.32 | 15.32 | - | -3.95% | 8,943 |
| Apr 7, 2025 | 15.43 | 16.73 | 15.40 | 15.95 | - | -1.18% | 16,463 |
| Apr 4, 2025 | 16.79 | 16.79 | 15.50 | 16.14 | - | -6.27% | 54,248 |
| Apr 3, 2025 | 18.00 | 18.00 | 17.20 | 17.22 | - | -9.84% | 18,142 |
| Apr 2, 2025 | 18.35 | 19.10 | 18.35 | 19.10 | - | 3.41% | 5,234 |
| Apr 1, 2025 | 18.20 | 18.47 | 18.20 | 18.47 | - | 2.38% | 1,683 |
| Mar 31, 2025 | 17.55 | 18.08 | 17.50 | 18.04 | - | 1.12% | 10,793 |
| Mar 28, 2025 | 18.57 | 18.57 | 17.82 | 17.84 | - | -4.70% | 7,195 |
| Mar 27, 2025 | 18.73 | 18.73 | 18.70 | 18.72 | - | -1.06% | 2,015 |
| Mar 26, 2025 | 19.36 | 19.36 | 18.92 | 18.92 | - | -3.27% | 821 |
| Mar 25, 2025 | 19.56 | 19.57 | 19.56 | 19.56 | - | -0.56% | 2,215 |
| Mar 24, 2025 | 19.66 | 19.76 | 19.51 | 19.67 | - | 2.50% | 3,392 |
| Mar 21, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | - | - | - |
| Mar 20, 2025 | 19.45 | 19.45 | 19.19 | 19.19 | - | -1.39% | 239 |
| Mar 19, 2025 | 19.13 | 19.46 | 19.13 | 19.46 | - | 3.07% | 282 |
| Mar 18, 2025 | 18.98 | 19.04 | 18.79 | 18.88 | - | -1.26% | 3,756 |
| Mar 17, 2025 | 18.56 | 19.26 | 18.46 | 19.12 | - | 4.42% | 3,262 |
| Mar 14, 2025 | 17.89 | 18.31 | 17.83 | 18.31 | - | 4.33% | 1,651 |
| Mar 13, 2025 | 18.11 | 18.11 | 17.55 | 17.55 | - | -3.89% | 4,654 |
| Mar 12, 2025 | 18.49 | 18.58 | 18.17 | 18.26 | - | 2.01% | 25,595 |
| Mar 11, 2025 | 18.00 | 18.14 | 17.90 | 17.90 | - | -1.00% | 5,639 |
| Mar 10, 2025 | 18.44 | 18.44 | 17.79 | 18.08 | - | -3.93% | 3,370 |
| Mar 7, 2025 | 18.90 | 18.90 | 18.00 | 18.82 | - | 0.37% | 3,435 |
| Mar 6, 2025 | 18.81 | 19.30 | 18.75 | 18.75 | - | -3.75% | 2,985 |
| Mar 5, 2025 | 19.63 | 19.78 | 19.19 | 19.48 | - | -6.35% | 37 |
| Mar 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Mar 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Feb 28, 2025 | 20.55 | 20.80 | 20.41 | 20.80 | - | 1.91% | 32,326 |
| Feb 27, 2025 | 20.80 | 20.80 | 20.41 | 20.41 | - | -1.11% | 2,022 |
| Feb 26, 2025 | 20.60 | 21.34 | 20.59 | 20.64 | - | 1.47% | 192,002 |
| Feb 25, 2025 | 20.07 | 20.34 | 20.07 | 20.34 | - | -0.78% | 1,154 |
| Feb 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | - |
| Feb 21, 2025 | 20.64 | 20.64 | 20.50 | 20.50 | - | -2.84% | 279 |
| Feb 20, 2025 | 21.24 | 21.24 | 21.10 | 21.10 | - | -2.59% | 4,993 |
| Feb 19, 2025 | 21.66 | 21.66 | 21.50 | 21.66 | - | 0.93% | 1,038 |
| Feb 18, 2025 | 21.56 | 21.56 | 21.46 | 21.46 | - | 3.47% | 470 |
| Feb 14, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | - | - |
| Feb 13, 2025 | 20.95 | 20.95 | 20.67 | 20.74 | - | -0.14% | 2,193 |
| Feb 12, 2025 | 20.80 | 20.92 | 20.77 | 20.77 | - | -2.76% | 1,428 |
| Feb 11, 2025 | 21.36 | 21.39 | 21.35 | 21.36 | - | -2.42% | 663 |