Blackstone Inc. (TSX:BX)
Canada · Delayed Price · Currency is CAD 14.77
+0.11 (0.75%)
Oct 26, 2026, 3:59 PM EDT
TSX:BX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 14.76 | 14.82 | 14.65 | 14.77 | 14.77 | 0.75% | 16,323 |
| Oct 23, 2026 | 14.63 | 14.67 | 14.45 | 14.66 | 14.66 | -0.74% | 19,671 |
| Oct 22, 2026 | 13.28 | 14.77 | 13.27 | 14.77 | 14.77 | 8.21% | 94,136 |
| Oct 21, 2026 | 13.80 | 13.80 | 13.62 | 13.65 | 13.65 | -0.58% | 24,658 |
| Oct 20, 2026 | 13.74 | 13.93 | 13.68 | 13.73 | 13.73 | 3.08% | 74,479 |
| Oct 19, 2026 | 13.40 | 13.42 | 13.30 | 13.32 | 13.32 | 0.38% | 14,021 |
| Oct 16, 2026 | 13.70 | 13.80 | 13.19 | 13.27 | 13.27 | -2.43% | 21,243 |
| Oct 15, 2026 | 13.25 | 13.67 | 13.19 | 13.60 | 13.60 | 2.95% | 17,448 |
| Oct 14, 2026 | 13.57 | 13.65 | 13.13 | 13.21 | 13.21 | -3.51% | 48,527 |
| Oct 13, 2026 | 14.17 | 14.17 | 13.68 | 13.69 | 13.69 | -3.79% | 13,883 |
| Oct 9, 2026 | 14.18 | 14.36 | 14.06 | 14.23 | 14.23 | 1.43% | 17,559 |
| Oct 8, 2026 | 13.77 | 14.04 | 13.77 | 14.03 | 14.03 | 0.72% | 27,983 |
| Oct 7, 2026 | 13.93 | 14.00 | 13.76 | 13.93 | 13.93 | -1.14% | 16,224 |
| 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 |