TSX:BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.35	15.35	14.85	14.85	14.85	-3.70%	15,333
May 14, 2026	15.22	15.50	15.22	15.42	15.42	2.25%	7,200
May 13, 2026	15.28	15.28	14.96	15.08	15.08	-2.58%	19,100
May 12, 2026	15.47	15.48	15.47	15.48	15.48	1.31%	1,700
May 11, 2026	15.55	15.55	15.27	15.28	15.28	-1.74%	3,700
May 8, 2026	15.37	15.60	15.37	15.55	15.55	0.78%	5,600
May 7, 2026	15.67	15.67	15.37	15.43	15.43	-1.66%	8,400
May 6, 2026	15.55	15.69	15.55	15.69	15.69	1.36%	4,600
May 5, 2026	15.50	15.65	15.40	15.48	15.48	-0.45%	9,500
May 4, 2026	15.78	15.87	15.55	15.55	15.55	-3.42%	9,200
May 1, 2026	15.70	16.11	15.70	16.10	15.96	2.09%	3,400
Apr 30, 2026	15.22	15.82	15.22	15.77	15.63	4.44%	37,600
Apr 29, 2026	15.10	15.22	14.95	15.10	14.96	-1.31%	4,600
Apr 28, 2026	15.25	15.31	15.17	15.30	15.16	1.26%	2,600
Apr 27, 2026	15.26	15.43	15.06	15.11	14.97	-1.31%	8,000
Apr 24, 2026	15.41	15.43	15.31	15.31	15.17	-0.65%	7,900
Apr 23, 2026	16.03	16.03	15.15	15.41	15.27	-5.92%	16,900
Apr 22, 2026	16.56	16.58	16.22	16.38	16.23	1.05%	25,200
Apr 21, 2026	16.70	16.76	16.21	16.21	16.06	-0.12%	10,500
Apr 20, 2026	16.27	16.40	16.18	16.23	16.08	-0.25%	5,000
Apr 17, 2026	16.23	16.61	16.21	16.27	16.12	0.81%	20,200
Apr 16, 2026	16.57	16.57	16.14	16.14	16.00	-1.71%	4,900
Apr 15, 2026	16.18	16.50	16.09	16.42	16.27	2.63%	19,400
Apr 14, 2026	15.42	16.03	15.42	16.00	15.86	4.37%	3,600
Apr 13, 2026	14.60	15.33	14.60	15.33	15.19	6.16%	16,200
Apr 10, 2026	14.45	14.45	14.31	14.44	14.31	-2.30%	77,900
Apr 9, 2026	14.81	14.81	14.55	14.78	14.65	-0.07%	27,500
Apr 8, 2026	14.85	14.85	14.66	14.79	14.66	3.86%	6,500
Apr 7, 2026	14.04	14.24	14.01	14.24	14.11	0.92%	5,700
Apr 6, 2026	14.20	14.20	14.08	14.11	13.98	-1.19%	7,900
Apr 2, 2026	13.94	14.49	13.82	14.28	14.15	-1.45%	8,000
Apr 1, 2026	14.50	14.65	14.31	14.49	14.36	-	34,400
Mar 31, 2026	14.20	14.50	14.16	14.49	14.36	2.77%	19,500
Mar 30, 2026	13.71	14.26	13.71	14.10	13.97	3.83%	11,100
Mar 27, 2026	13.59	13.87	13.58	13.58	13.46	-1.81%	11,700
Mar 26, 2026	13.65	13.95	13.65	13.83	13.71	0.80%	8,100
Mar 25, 2026	13.98	13.98	13.64	13.72	13.60	0.96%	10,000
Mar 24, 2026	13.44	13.64	13.33	13.59	13.47	-1.74%	9,900
Mar 23, 2026	14.22	14.22	13.80	13.83	13.71	-1.00%	9,700
Mar 20, 2026	14.10	14.11	13.86	13.97	13.84	-2.65%	14,100
Mar 19, 2026	14.14	14.35	14.01	14.35	14.22	0.35%	7,800
Mar 18, 2026	14.25	14.60	14.25	14.30	14.17	1.06%	123,400
Mar 17, 2026	13.92	14.15	13.92	14.15	14.02	4.35%	31,300
Mar 16, 2026	13.63	13.68	13.49	13.56	13.44	0.59%	6,600
Mar 13, 2026	13.02	13.59	13.02	13.48	13.36	4.42%	12,500
Mar 12, 2026	13.30	13.50	12.89	12.91	12.79	-4.93%	43,100
Mar 11, 2026	14.03	14.03	13.35	13.58	13.46	-2.58%	11,800
Mar 10, 2026	13.96	14.14	13.74	13.94	13.82	-0.50%	16,600
Mar 9, 2026	13.65	14.11	13.46	14.01	13.88	0.79%	12,900
Mar 6, 2026	14.26	14.26	13.79	13.90	13.78	-4.92%	16,400