Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	20.38	20.69	20.38	20.69	20.45	3.04%	1,258
Jan 2, 2026	19.78	20.08	19.75	20.08	19.85	2.24%	1,963
Dec 30, 2025	19.92	19.92	19.62	19.64	19.42	-0.76%	3,246
Dec 29, 2025	19.79	19.79	19.79	19.79	19.56	0.25%	152
Dec 24, 2025	19.74	19.74	19.74	19.74	19.51	0.15%	203
Dec 23, 2025	19.71	19.71	19.71	19.71	19.48	0.31%	118
Dec 22, 2025	19.47	19.65	19.47	19.65	19.43	1.71%	1,094
Dec 19, 2025	19.42	19.43	19.32	19.32	19.10	-0.67%	1,942
Dec 17, 2025	19.52	19.52	19.45	19.45	19.23	1.46%	493
Dec 16, 2025	19.27	19.27	19.17	19.17	18.95	0.31%	304
Dec 15, 2025	19.34	19.34	19.11	19.11	18.89	-0.62%	4,040
Dec 12, 2025	19.56	19.57	19.00	19.23	19.01	-2.09%	7,538
Dec 11, 2025	19.95	19.95	19.28	19.64	19.42	-1.50%	2,441
Dec 10, 2025	19.78	19.94	19.29	19.94	19.71	0.61%	3,665
Dec 9, 2025	19.37	19.97	19.37	19.82	19.59	3.18%	18,739