Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	16.85	17.15	16.57	17.15	17.15	0.76%	3,531
Feb 3, 2026	17.69	17.69	16.52	17.02	17.02	-5.76%	90,254
Feb 2, 2026	17.94	18.06	17.85	18.06	18.06	0.56%	3,866
Jan 30, 2026	18.08	18.08	17.95	17.96	17.96	-0.83%	1,842
Jan 29, 2026	18.03	18.11	17.91	18.11	18.11	-2.21%	4,018
Jan 28, 2026	18.71	18.71	18.52	18.52	18.52	-1.80%	3,526
Jan 27, 2026	18.81	18.90	18.75	18.86	18.86	-0.84%	2,902
Jan 26, 2026	19.05	19.12	18.80	19.02	19.02	0.16%	4,039
Jan 23, 2026	19.20	19.20	18.98	18.99	18.99	-4.09%	7,953
Jan 22, 2026	19.84	19.84	19.80	19.80	19.80	0.05%	201
Jan 21, 2026	19.79	19.79	19.79	19.79	19.79	-0.20%	300
Jan 20, 2026	20.12	20.12	19.83	19.83	19.83	-2.32%	5,798
Jan 19, 2026	20.40	20.44	20.30	20.30	20.30	-2.40%	13,409
Jan 16, 2026	20.41	20.88	20.41	20.80	20.80	1.91%	1,757
Jan 15, 2026	20.45	20.45	20.41	20.41	20.41	4.67%	1,183
Jan 14, 2026	19.50	19.50	19.50	19.50	19.50	-0.71%	301
Jan 13, 2026	19.74	19.74	19.50	19.64	19.64	-1.06%	1,217
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