TSX:BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	17.24	17.24	17.24	17.24	-	3.79%	100
Aug 6, 2026	16.84	16.87	16.61	16.61	16.61	-2.52%	1,678
Aug 5, 2026	17.20	17.37	17.00	17.04	17.04	-0.70%	11,923
Aug 4, 2026	16.80	17.22	16.80	17.16	17.16	8.06%	61,981
Jul 31, 2026	16.06	16.11	16.00	16.04	15.88	-0.12%	4,078
Jul 30, 2026	16.26	16.26	15.86	16.06	15.90	-0.68%	11,905
Jul 29, 2026	16.79	16.79	16.00	16.17	16.01	-3.17%	23,524
Jul 28, 2026	16.59	16.70	16.36	16.70	16.53	0.97%	7,195
Jul 27, 2026	16.50	16.80	16.37	16.54	16.37	2.04%	10,044
Jul 24, 2026	15.68	16.21	15.62	16.21	16.05	3.98%	25,959
Jul 23, 2026	15.45	15.77	15.03	15.59	15.43	1.50%	19,227
Jul 22, 2026	15.65	15.68	15.31	15.36	15.21	-1.22%	8,043
Jul 21, 2026	15.68	15.68	15.50	15.55	15.39	0.52%	2,065
Jul 20, 2026	15.67	15.67	15.44	15.47	15.32	-2.70%	6,628
Jul 17, 2026	16.02	16.33	15.84	15.90	15.74	-1.49%	7,004
Jul 16, 2026	15.74	16.14	15.66	16.14	15.98	1.51%	4,836
Jul 15, 2026	15.86	16.33	15.86	15.90	15.74	1.40%	17,826
Jul 14, 2026	15.54	15.70	15.50	15.68	15.52	2.42%	13,155
Jul 13, 2026	15.24	15.31	15.15	15.31	15.16	-0.78%	4,204
Jul 10, 2026	15.63	15.70	15.43	15.43	15.28	1.05%	13,143
Jul 9, 2026	15.17	15.37	15.17	15.27	15.12	2.62%	1,862
Jul 8, 2026	14.90	14.95	14.65	14.88	14.73	-1.78%	3,611
Jul 7, 2026	15.36	15.36	15.07	15.15	15.00	-2.19%	14,434
Jul 6, 2026	15.58	15.58	15.39	15.49	15.33	-0.06%	8,796
Jul 3, 2026	15.40	15.60	15.40	15.50	15.34	0.98%	4,160
Jul 2, 2026	15.37	15.55	15.20	15.35	15.20	4.07%	12,319
Jun 30, 2026	14.51	14.75	14.50	14.75	14.60	2.57%	28,165
Jun 29, 2026	14.56	14.56	14.18	14.38	14.24	-0.76%	161,172
Jun 26, 2026	14.50	14.60	14.31	14.49	14.34	1.19%	11,870
Jun 25, 2026	14.27	14.75	14.27	14.32	14.18	1.06%	4,651
Jun 24, 2026	15.00	15.00	14.07	14.17	14.03	-5.97%	9,352
Jun 23, 2026	15.31	15.31	14.95	15.07	14.92	-2.27%	4,792
Jun 22, 2026	15.40	15.54	15.40	15.42	15.27	0.13%	3,994
Jun 19, 2026	15.05	15.60	15.05	15.40	15.25	0.39%	1,300
Jun 18, 2026	15.80	15.84	15.34	15.34	15.19	-2.54%	9,644
Jun 17, 2026	16.07	16.20	15.64	15.74	15.58	-1.87%	7,519
Jun 16, 2026	15.90	16.12	15.90	16.04	15.88	2.56%	15,213
Jun 15, 2026	15.83	16.05	15.64	15.64	15.48	1.56%	19,378
Jun 12, 2026	15.23	15.65	15.23	15.40	15.25	1.58%	19,330
Jun 11, 2026	14.76	15.17	14.72	15.16	15.01	1.68%	12,837
Jun 10, 2026	14.84	15.30	14.84	14.91	14.76	-1.13%	12,012
Jun 9, 2026	14.40	15.10	14.40	15.08	14.93	5.09%	25,938
Jun 8, 2026	14.45	14.55	14.34	14.35	14.21	-1.17%	9,233
Jun 5, 2026	14.69	14.69	14.39	14.52	14.37	-3.20%	7,378
Jun 4, 2026	14.12	15.02	14.12	15.00	14.85	8.30%	13,917
Jun 3, 2026	13.85	14.02	13.64	13.85	13.71	-4.22%	51,151
Jun 2, 2026	14.67	14.76	14.45	14.46	14.32	-1.97%	15,410
Jun 1, 2026	14.83	15.04	14.74	14.75	14.60	0.34%	9,109
May 29, 2026	14.66	14.75	14.49	14.70	14.55	0.68%	11,930
May 28, 2026	14.74	14.74	14.43	14.60	14.45	-1.62%	13,851