TSX:BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	15.26	15.43	15.06	15.11	15.11	-1.31%	7,971
Apr 24, 2026	15.41	15.43	15.31	15.31	15.31	-0.65%	7,945
Apr 23, 2026	16.03	16.03	15.15	15.41	15.41	-5.92%	16,949
Apr 22, 2026	16.56	16.58	16.22	16.38	16.38	1.05%	25,150
Apr 21, 2026	16.70	16.76	16.21	16.21	16.21	-0.12%	10,481
Apr 20, 2026	16.27	16.40	16.18	16.23	16.23	-0.25%	5,007
Apr 17, 2026	16.23	16.61	16.21	16.27	16.27	0.81%	20,173
Apr 16, 2026	16.57	16.57	16.14	16.14	16.14	-1.71%	4,938
Apr 15, 2026	16.18	16.50	16.09	16.42	16.42	2.63%	19,428
Apr 14, 2026	15.42	16.03	15.42	16.00	16.00	4.37%	3,601
Apr 13, 2026	14.60	15.33	14.60	15.33	15.33	6.16%	16,170
Apr 10, 2026	14.45	14.45	14.31	14.44	14.44	-2.30%	77,891
Apr 9, 2026	14.81	14.81	14.55	14.78	14.78	-0.07%	27,457
Apr 8, 2026	14.85	14.85	14.66	14.79	14.79	3.86%	6,497
Apr 7, 2026	14.04	14.24	14.01	14.24	14.24	0.92%	5,657
Apr 6, 2026	14.20	14.20	14.08	14.11	14.11	-1.19%	7,855
Apr 2, 2026	13.94	14.49	13.82	14.28	14.28	-1.45%	7,977
Apr 1, 2026	14.50	14.65	14.31	14.49	14.49	-	34,376
Mar 31, 2026	14.20	14.50	14.16	14.49	14.49	2.77%	19,474
Mar 30, 2026	13.71	14.26	13.71	14.10	14.10	3.83%	11,080
Mar 27, 2026	13.59	13.87	13.58	13.58	13.58	-1.81%	11,733
Mar 26, 2026	13.65	13.95	13.65	13.83	13.83	0.80%	8,099
Mar 25, 2026	13.98	13.98	13.64	13.72	13.72	0.96%	10,013
Mar 24, 2026	13.44	13.64	13.33	13.59	13.59	-1.74%	9,856
Mar 23, 2026	14.22	14.22	13.80	13.83	13.83	-1.00%	9,696
Mar 20, 2026	14.10	14.11	13.86	13.97	13.97	-2.65%	14,086
Mar 19, 2026	14.14	14.35	14.01	14.35	14.35	0.35%	7,796
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