Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	14.25	14.60	14.25	14.30	14.30	1.06%	123,397
Mar 17, 2026	13.92	14.15	13.92	14.15	14.15	4.35%	31,269
Mar 16, 2026	13.63	13.68	13.49	13.56	13.56	0.59%	6,587
Mar 13, 2026	13.02	13.59	13.02	13.48	13.48	4.42%	12,483
Mar 12, 2026	13.30	13.50	12.89	12.91	12.91	-4.93%	43,092
Mar 11, 2026	14.03	14.03	13.35	13.58	13.58	-2.58%	11,757
Mar 10, 2026	13.96	14.14	13.74	13.94	13.94	-0.50%	16,581
Mar 9, 2026	13.65	14.11	13.46	14.01	14.01	0.79%	12,866
Mar 6, 2026	14.26	14.26	13.79	13.90	13.90	-4.92%	16,369
Mar 5, 2026	14.24	14.75	14.24	14.62	14.62	1.18%	5,143
Mar 4, 2026	14.08	14.48	14.08	14.45	14.45	3.14%	7,406
Mar 3, 2026	13.83	14.23	13.32	14.01	14.01	-3.84%	74,209
Mar 2, 2026	14.16	14.62	13.91	14.57	14.57	1.67%	4,141
Feb 27, 2026	14.75	14.75	14.20	14.33	14.33	-4.15%	21,062
Feb 26, 2026	15.10	15.27	14.71	14.95	14.95	-	11,854
Feb 25, 2026	14.60	15.07	14.60	14.95	14.95	1.70%	7,076
Feb 24, 2026	14.51	14.89	14.49	14.70	14.70	1.80%	9,556
Feb 23, 2026	15.24	15.24	14.08	14.44	14.44	-5.93%	55,633
Feb 20, 2026	15.46	15.70	15.26	15.35	15.35	-3.76%	22,939
Feb 19, 2026	16.26	16.26	15.76	15.95	15.95	-5.17%	25,808
Feb 18, 2026	16.96	16.96	16.82	16.82	16.82	1.39%	424
Feb 17, 2026	16.12	16.59	16.03	16.59	16.59	1.28%	2,146
Feb 13, 2026	16.50	16.66	16.38	16.38	16.38	-0.36%	1,613
Feb 12, 2026	17.07	17.23	16.28	16.44	16.44	-2.78%	7,584
Feb 11, 2026	17.15	17.15	16.81	16.91	16.91	-0.06%	1,373
Feb 10, 2026	16.77	17.12	16.77	16.92	16.92	1.87%	1,670
Feb 9, 2026	16.46	16.66	16.20	16.61	16.61	1.10%	7,574
Feb 6, 2026	16.45	16.45	16.14	16.43	16.24	2.75%	9,500
Feb 5, 2026	16.77	16.77	15.90	15.99	15.81	-6.76%	24,811
Feb 4, 2026	16.85	17.15	16.57	17.15	16.95	0.76%	3,531
Feb 3, 2026	17.69	17.69	16.52	17.02	16.83	-5.76%	90,254
Feb 2, 2026	17.94	18.06	17.85	18.06	17.85	0.56%	3,866
Jan 30, 2026	18.08	18.08	17.95	17.96	17.75	-0.83%	1,842
Jan 29, 2026	18.03	18.11	17.91	18.11	17.90	-2.21%	4,018
Jan 28, 2026	18.71	18.71	18.52	18.52	18.31	-1.80%	3,526
Jan 27, 2026	18.81	18.90	18.75	18.86	18.64	-0.84%	2,902
Jan 26, 2026	19.05	19.12	18.80	19.02	18.80	0.16%	4,039
Jan 23, 2026	19.20	19.20	18.98	18.99	18.77	-4.09%	7,953
Jan 22, 2026	19.84	19.84	19.80	19.80	19.57	0.05%	201
Jan 21, 2026	19.79	19.79	19.79	19.79	19.56	-0.20%	300
Jan 20, 2026	20.12	20.12	19.83	19.83	19.60	-2.32%	5,798
Jan 19, 2026	20.40	20.44	20.30	20.30	20.07	-2.40%	13,409
Jan 16, 2026	20.41	20.88	20.41	20.80	20.56	1.91%	1,757
Jan 15, 2026	20.45	20.45	20.41	20.41	20.18	4.67%	1,183
Jan 14, 2026	19.50	19.50	19.50	19.50	19.28	-0.71%	301
Jan 13, 2026	19.74	19.74	19.50	19.64	19.42	-1.06%	1,217
Jan 9, 2026	19.85	19.85	19.85	19.85	19.62	1.07%	256
Jan 8, 2026	19.38	19.64	19.36	19.64	19.42	0.41%	18,680
Jan 7, 2026	20.20	20.20	18.81	19.56	19.34	-4.68%	17,812
Jan 6, 2026	20.54	20.54	20.52	20.52	20.29	-0.82%	430