Blackstone Inc. (TSX:BX)
Canada · Delayed Price · Currency is CAD 14.09
+0.20 (1.44%)
Oct 6, 2026, 3:51 PM EST
TSX:BX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 13.98 | 14.14 | 13.98 | 14.09 | 14.09 | 1.44% | 2,476 |
| Oct 5, 2026 | 13.74 | 14.02 | 13.60 | 13.89 | 13.89 | -0.14% | 16,165 |
| Oct 2, 2026 | 14.23 | 14.30 | 13.91 | 13.91 | 13.91 | -0.57% | 20,490 |
| Oct 1, 2026 | 14.04 | 14.20 | 13.66 | 13.99 | 13.99 | 0.29% | 17,857 |
| Sep 30, 2026 | 14.17 | 14.17 | 13.95 | 13.95 | 13.95 | -1.76% | 13,597 |
| Sep 29, 2026 | 14.29 | 14.31 | 14.16 | 14.20 | 14.20 | -0.49% | 15,536 |
| Sep 28, 2026 | 14.55 | 14.55 | 14.19 | 14.27 | 14.27 | -3.45% | 26,172 |
| Sep 25, 2026 | 14.74 | 14.87 | 14.65 | 14.78 | 14.78 | 1.23% | 7,959 |
| Sep 24, 2026 | 14.83 | 14.83 | 14.38 | 14.60 | 14.60 | -1.62% | 32,026 |
| Sep 23, 2026 | 15.14 | 15.16 | 14.81 | 14.84 | 14.84 | -4.38% | 26,551 |
| Sep 22, 2026 | 15.64 | 15.64 | 15.38 | 15.52 | 15.52 | -1.52% | 15,316 |
| Sep 21, 2026 | 15.54 | 15.81 | 15.54 | 15.76 | 15.76 | 1.35% | 21,502 |
| Sep 18, 2026 | 15.52 | 15.57 | 15.51 | 15.55 | 15.55 | -0.32% | 3,915 |
| Sep 17, 2026 | 15.71 | 15.72 | 15.58 | 15.60 | 15.60 | 1.23% | 6,881 |
| Sep 16, 2026 | 15.71 | 15.83 | 15.27 | 15.41 | 15.41 | -2.34% | 4,387 |
| Sep 15, 2026 | 15.96 | 15.96 | 15.77 | 15.78 | 15.78 | -1.25% | 4,661 |
| Sep 14, 2026 | 15.98 | 16.03 | 15.93 | 15.98 | 15.98 | -0.19% | 10,659 |
| Sep 11, 2026 | 15.99 | 16.20 | 15.87 | 16.01 | 16.01 | 2.43% | 21,677 |
| Sep 10, 2026 | 16.00 | 16.00 | 15.62 | 15.63 | 15.63 | -2.86% | 53,446 |
| Sep 9, 2026 | 16.60 | 16.62 | 16.09 | 16.09 | 16.09 | -3.59% | 21,516 |
| Sep 8, 2026 | 17.04 | 17.04 | 16.63 | 16.69 | 16.69 | -1.59% | 3,843 |
| Sep 4, 2026 | 16.92 | 17.17 | 16.77 | 16.96 | 16.96 | -1.17% | 31,933 |
| Sep 3, 2026 | 17.30 | 17.30 | 16.93 | 17.16 | 17.16 | 0.59% | 25,167 |
| Sep 2, 2026 | 16.97 | 17.26 | 16.97 | 17.06 | 17.06 | 0.24% | 19,299 |
| Sep 1, 2026 | 17.45 | 17.53 | 16.99 | 17.02 | 17.02 | -4.76% | 313,044 |
| Aug 31, 2026 | 17.75 | 17.99 | 17.75 | 17.87 | 17.87 | 0.34% | 5,368 |
| Aug 28, 2026 | 18.10 | 18.17 | 17.81 | 17.81 | 17.81 | -0.84% | 5,195 |
| Aug 27, 2026 | 18.08 | 18.17 | 17.91 | 17.96 | 17.96 | 0.50% | 390,160 |
| Aug 26, 2026 | 17.87 | 17.95 | 17.87 | 17.87 | 17.87 | 0.06% | 3,758 |
| Aug 25, 2026 | 17.75 | 17.87 | 17.75 | 17.86 | 17.86 | -0.33% | 4,207 |
| Aug 24, 2026 | 17.95 | 18.16 | 17.91 | 17.92 | 17.92 | - | 4,000 |
| Aug 21, 2026 | 17.64 | 18.10 | 17.64 | 17.92 | 17.92 | 1.47% | 9,943 |
| Aug 20, 2026 | 17.67 | 17.79 | 17.66 | 17.66 | 17.66 | -2.75% | 10,862 |
| Aug 19, 2026 | 17.90 | 18.26 | 17.90 | 18.16 | 18.16 | 3.36% | 12,279 |
| Aug 18, 2026 | 17.39 | 17.64 | 17.28 | 17.57 | 17.57 | -0.28% | 2,011 |
| Aug 17, 2026 | 17.71 | 17.75 | 17.50 | 17.62 | 17.62 | -2.38% | 7,404 |
| Aug 14, 2026 | 18.71 | 18.71 | 18.05 | 18.05 | 18.05 | -3.48% | 5,198 |
| Aug 13, 2026 | 18.25 | 18.70 | 18.25 | 18.70 | 18.70 | 1.96% | 3,555 |
| Aug 12, 2026 | 18.11 | 18.36 | 18.08 | 18.34 | 18.34 | 0.05% | 15,860 |
| Aug 11, 2026 | 17.75 | 18.50 | 17.75 | 18.33 | 18.33 | 3.68% | 11,943 |
| Aug 10, 2026 | 17.25 | 17.68 | 17.19 | 17.68 | 17.68 | 3.45% | 17,054 |
| Aug 7, 2026 | 17.24 | 17.24 | 17.09 | 17.09 | 17.09 | 2.89% | 2,652 |
| 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 |