TSX:BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.69	14.69	14.39	14.52	14.52	-3.20%	7,378
Jun 4, 2026	14.12	15.02	14.12	15.00	15.00	8.30%	13,917
Jun 3, 2026	13.85	14.02	13.64	13.85	13.85	-4.22%	51,151
Jun 2, 2026	14.67	14.76	14.45	14.46	14.46	-1.97%	15,410
Jun 1, 2026	14.83	15.04	14.74	14.75	14.75	0.34%	9,109
May 29, 2026	14.66	14.75	14.49	14.70	14.70	0.68%	11,930
May 28, 2026	14.74	14.74	14.43	14.60	14.60	-1.62%	13,851
May 27, 2026	15.02	15.13	14.84	14.84	14.84	-0.20%	4,636
May 26, 2026	15.04	15.10	14.77	14.87	14.87	-3.13%	10,822
May 25, 2026	15.35	15.35	14.90	15.35	15.35	3.16%	4,154
May 22, 2026	15.11	15.11	14.72	14.88	14.88	-0.13%	15,592
May 21, 2026	14.68	14.90	14.55	14.90	14.90	1.57%	4,792
May 20, 2026	14.35	14.76	14.23	14.67	14.67	1.95%	20,616
May 19, 2026	14.85	14.85	14.39	14.39	14.39	-3.10%	11,393
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%	7,161
May 13, 2026	15.28	15.28	14.96	15.08	15.08	-2.58%	19,104
May 12, 2026	15.47	15.48	15.47	15.48	15.48	1.31%	1,721
May 11, 2026	15.55	15.55	15.27	15.28	15.28	-1.74%	3,726
May 8, 2026	15.37	15.60	15.37	15.55	15.55	0.78%	5,591
May 7, 2026	15.67	15.67	15.37	15.43	15.43	-1.66%	8,435
May 6, 2026	15.55	15.69	15.55	15.69	15.69	1.36%	4,609
May 5, 2026	15.50	15.65	15.40	15.48	15.48	-0.45%	9,480
May 4, 2026	15.78	15.87	15.55	15.55	15.55	-2.53%	9,195
May 1, 2026	15.70	16.11	15.70	16.10	15.95	2.09%	3,356
Apr 30, 2026	15.22	15.82	15.22	15.77	15.63	4.44%	37,581
Apr 29, 2026	15.10	15.22	14.95	15.10	14.96	-1.31%	4,596
Apr 28, 2026	15.25	15.31	15.17	15.30	15.16	1.26%	2,591
Apr 27, 2026	15.26	15.43	15.06	15.11	14.97	-1.31%	7,971
Apr 24, 2026	15.41	15.43	15.31	15.31	15.17	-0.65%	7,945
Apr 23, 2026	16.03	16.03	15.15	15.41	15.27	-5.92%	16,949
Apr 22, 2026	16.56	16.58	16.22	16.38	16.23	1.05%	25,150
Apr 21, 2026	16.70	16.76	16.21	16.21	16.06	-0.12%	10,481
Apr 20, 2026	16.27	16.40	16.18	16.23	16.08	-0.25%	5,007
Apr 17, 2026	16.23	16.61	16.21	16.27	16.12	0.81%	20,173
Apr 16, 2026	16.57	16.57	16.14	16.14	15.99	-1.71%	4,938
Apr 15, 2026	16.18	16.50	16.09	16.42	16.27	2.63%	19,428
Apr 14, 2026	15.42	16.03	15.42	16.00	15.85	4.37%	3,601
Apr 13, 2026	14.60	15.33	14.60	15.33	15.19	6.16%	16,170
Apr 10, 2026	14.45	14.45	14.31	14.44	14.31	-2.30%	77,891
Apr 9, 2026	14.81	14.81	14.55	14.78	14.65	-0.07%	27,457
Apr 8, 2026	14.85	14.85	14.66	14.79	14.66	3.86%	6,497
Apr 7, 2026	14.04	14.24	14.01	14.24	14.11	0.92%	5,657
Apr 6, 2026	14.20	14.20	14.08	14.11	13.98	-1.19%	7,855
Apr 2, 2026	13.94	14.49	13.82	14.28	14.15	-1.45%	7,977
Apr 1, 2026	14.50	14.65	14.31	14.49	14.36	-	34,376
Mar 31, 2026	14.20	14.50	14.16	14.49	14.36	2.77%	19,474
Mar 30, 2026	13.71	14.26	13.71	14.10	13.97	3.83%	11,080
Mar 27, 2026	13.59	13.87	13.58	13.58	13.46	-1.81%	11,733
Mar 26, 2026	13.65	13.95	13.65	13.83	13.70	0.80%	8,099