Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.85	19.85	19.85	19.85	19.85	1.07%	256
Jan 8, 2026	19.38	19.64	19.36	19.64	19.64	0.41%	18,680
Jan 7, 2026	20.20	20.20	18.81	19.56	19.56	-4.68%	17,812
Jan 6, 2026	20.54	20.54	20.52	20.52	20.52	-0.82%	430
Jan 5, 2026	20.38	20.69	20.38	20.69	20.69	3.04%	1,258
Jan 2, 2026	19.78	20.08	19.75	20.08	20.08	2.24%	1,963
Dec 30, 2025	19.92	19.92	19.62	19.64	19.64	-0.76%	3,246
Dec 29, 2025	19.79	19.79	19.79	19.79	19.79	0.25%	152
Dec 24, 2025	19.74	19.74	19.74	19.74	19.74	0.15%	203
Dec 23, 2025	19.71	19.71	19.71	19.71	19.71	0.31%	118
Dec 22, 2025	19.47	19.65	19.47	19.65	19.65	1.71%	1,094
Dec 19, 2025	19.42	19.43	19.32	19.32	19.32	-0.67%	1,942
Dec 17, 2025	19.52	19.52	19.45	19.45	19.45	1.46%	493
Dec 16, 2025	19.27	19.27	19.17	19.17	19.17	0.31%	304
Dec 15, 2025	19.34	19.34	19.11	19.11	19.11	-0.62%	4,040
Dec 12, 2025	19.56	19.57	19.00	19.23	19.23	-2.09%	7,538
Dec 11, 2025	19.95	19.95	19.28	19.64	19.64	-1.50%	2,441
Dec 10, 2025	19.78	19.94	19.29	19.94	19.94	0.61%	3,665
Dec 9, 2025	19.37	19.97	19.37	19.82	19.82	3.18%	18,739
Dec 8, 2025	19.30	19.30	19.18	19.21	19.21	-0.72%	5,559
Dec 5, 2025	19.25	19.49	19.25	19.35	19.35	0.78%	3,592
Dec 4, 2025	19.33	19.40	19.20	19.20	19.20	-0.26%	41,440
Dec 3, 2025	18.85	19.25	18.85	19.25	19.25	3.22%	28,860
Dec 2, 2025	18.88	18.88	18.62	18.65	18.65	0.16%	6,435
Dec 1, 2025	18.56	18.78	18.27	18.62	18.62	0.05%	9,944
Nov 28, 2025	18.52	18.74	18.52	18.61	18.61	1.14%	4,497
Nov 27, 2025	18.23	18.66	18.23	18.40	18.40	-	1,750
Nov 26, 2025	18.33	18.56	18.33	18.40	18.40	0.55%	29,253
Nov 25, 2025	17.95	18.35	17.95	18.30	18.30	1.22%	4,237
Nov 24, 2025	18.23	18.23	18.00	18.08	18.08	-0.39%	52,225
Nov 21, 2025	17.60	18.15	17.60	18.15	18.15	3.12%	5,131
Nov 20, 2025	17.73	18.07	17.56	17.60	17.60	-0.17%	4,528
Nov 19, 2025	17.59	17.63	17.26	17.63	17.63	1.09%	5,720
Nov 18, 2025	17.56	17.60	17.35	17.44	17.44	-1.13%	3,298
Nov 17, 2025	17.85	17.85	17.50	17.64	17.64	-2.05%	5,569
Nov 14, 2025	17.53	18.02	17.53	18.01	18.01	1.75%	6,899
Nov 13, 2025	18.20	18.20	17.61	17.70	17.70	-3.54%	16,423
Nov 12, 2025	18.66	18.69	18.33	18.35	18.35	-0.60%	17,386
Nov 11, 2025	18.37	18.57	18.28	18.46	18.46	0.05%	18,171
Nov 10, 2025	19.00	19.00	18.35	18.45	18.45	-0.86%	10,487
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