Blackstone Inc. (NEO:BX)
Canada · Delayed Price · Currency is CAD 22.41
-0.08 (-0.36%)
Sep 26, 2025, 3:59 PM EDT
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 21.83 | 21.96 | 21.39 | 21.86 | 21.86 | -1.18% | 138,831 |
| Jul 31, 2025 | 22.46 | 22.46 | 22.00 | 22.12 | 22.12 | -1.47% | 38,138 |
| Jul 30, 2025 | 22.48 | 22.54 | 22.27 | 22.45 | 22.45 | -0.97% | 3,017 |
| Jul 29, 2025 | 22.80 | 22.90 | 22.54 | 22.67 | 22.67 | - | 6,619 |
| Jul 28, 2025 | 22.86 | 22.86 | 22.59 | 22.67 | 22.67 | -0.83% | 12,613 |
| Jul 25, 2025 | 22.89 | 23.19 | 22.86 | 22.86 | 22.86 | -0.39% | 3,899 |
| Jul 24, 2025 | 22.85 | 23.08 | 22.51 | 22.95 | 22.95 | 4.32% | 19,517 |
| Jul 23, 2025 | 21.92 | 22.00 | 21.81 | 22.00 | 22.00 | 1.01% | 914 |
| Jul 22, 2025 | 21.46 | 21.79 | 21.46 | 21.78 | 21.78 | 1.78% | 4,335 |
| Jul 21, 2025 | 21.58 | 21.63 | 21.40 | 21.40 | 21.40 | -1.20% | 2,291 |
| Jul 18, 2025 | 22.38 | 22.38 | 21.65 | 21.66 | 21.66 | -2.21% | 11,554 |
| Jul 17, 2025 | 21.55 | 22.20 | 21.55 | 22.15 | 22.15 | 3.89% | 10,465 |
| Jul 16, 2025 | 21.00 | 21.32 | 21.00 | 21.32 | 21.32 | 3.70% | 4,894 |
| Jul 15, 2025 | 20.75 | 20.75 | 20.49 | 20.56 | 20.56 | -1.91% | 9,846 |