Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	155.66	156.38	154.48	155.57	155.57	0.26%	1,410,541
Dec 23, 2025	155.57	156.75	155.02	155.16	155.16	-0.43%	2,465,073
Dec 22, 2025	151.61	156.13	151.04	155.83	155.83	2.80%	3,618,399
Dec 19, 2025	154.45	154.65	151.34	151.59	151.59	-1.39%	8,427,419
Dec 18, 2025	156.75	157.50	153.54	153.73	153.73	0.35%	4,417,565
Dec 17, 2025	152.41	156.50	151.94	153.19	153.19	0.72%	3,770,269
Dec 16, 2025	150.97	152.21	150.24	152.09	152.09	1.16%	3,734,632
Dec 15, 2025	152.63	152.97	150.29	150.34	150.34	-0.56%	4,146,673
Dec 12, 2025	154.52	155.20	149.13	151.18	151.18	-1.90%	4,843,196
Dec 11, 2025	155.20	156.22	151.39	154.11	154.11	-1.59%	3,921,225
Dec 10, 2025	156.04	157.30	150.94	156.60	156.60	0.37%	5,168,516
Dec 9, 2025	151.77	157.89	151.52	156.02	156.02	3.07%	6,539,976
Dec 8, 2025	152.35	152.35	150.71	151.37	151.37	-0.51%	2,996,432
Dec 5, 2025	150.87	153.82	150.35	152.15	152.15	0.50%	2,903,379
Dec 4, 2025	151.97	152.92	150.24	151.39	151.39	-0.09%	3,572,144
Dec 3, 2025	147.16	151.82	146.40	151.52	151.52	3.26%	3,678,230
Dec 2, 2025	147.69	147.90	146.16	146.74	146.74	0.27%	2,749,505
Dec 1, 2025	144.09	147.90	143.21	146.35	146.35	-0.05%	3,128,279
Nov 28, 2025	146.14	147.78	145.50	146.42	146.42	1.04%	1,626,552
Nov 26, 2025	143.44	146.18	143.11	144.92	144.92	1.04%	3,117,125
Nov 25, 2025	141.80	144.48	140.69	143.43	143.43	1.42%	3,506,447
Nov 24, 2025	142.43	143.61	141.09	141.42	141.42	-0.88%	4,847,786
Nov 21, 2025	139.67	143.16	137.88	142.67	142.67	3.07%	4,812,719
Nov 20, 2025	141.00	142.06	137.66	138.42	138.42	-0.17%	5,503,846
Nov 19, 2025	137.25	138.71	135.44	138.65	138.65	1.55%	5,141,653
Nov 18, 2025	137.17	138.87	135.88	136.53	136.53	-1.37%	5,751,098
Nov 17, 2025	140.71	141.20	137.03	138.42	138.42	-2.14%	3,510,677
Nov 14, 2025	138.37	142.50	136.89	141.44	141.44	1.37%	4,645,382
Nov 13, 2025	142.95	143.66	137.96	139.53	139.53	-3.35%	8,996,426
Nov 12, 2025	145.12	146.69	143.69	144.36	144.36	-0.43%	3,947,929
Nov 11, 2025	144.46	146.17	143.29	144.98	144.98	0.47%	3,694,127
Nov 10, 2025	148.13	149.00	143.80	144.30	144.30	-1.12%	3,946,024
Nov 7, 2025	142.94	146.24	141.61	145.94	145.94	1.75%	3,614,025
Nov 6, 2025	144.60	145.90	141.33	143.43	143.43	-0.62%	3,711,850
Nov 5, 2025	142.90	144.80	141.11	144.32	144.32	1.03%	4,643,584
Nov 4, 2025	142.61	145.90	142.45	142.85	142.85	-1.09%	5,850,646
Nov 3, 2025	145.38	145.89	142.64	144.42	144.42	-1.51%	6,155,752
Oct 31, 2025	147.67	147.96	144.54	146.64	145.35	-1.18%	6,158,454
Oct 30, 2025	147.50	151.00	146.24	148.39	147.08	-0.36%	4,497,560
Oct 29, 2025	151.00	152.25	148.40	148.92	147.61	-1.83%	3,836,767
Oct 28, 2025	153.81	153.97	151.04	151.69	150.36	-1.40%	3,654,044
Oct 27, 2025	155.28	157.85	153.13	153.85	152.50	-0.49%	4,209,927
Oct 24, 2025	158.40	159.44	154.47	154.60	153.24	-0.25%	4,451,667
Oct 23, 2025	161.81	162.10	152.22	154.98	153.62	-4.17%	7,391,376
Oct 22, 2025	161.25	162.58	159.00	161.72	160.30	0.18%	4,352,204
Oct 21, 2025	159.99	162.66	159.81	161.43	160.01	0.62%	2,440,599
Oct 20, 2025	158.07	161.22	157.72	160.44	159.03	2.64%	3,081,264
Oct 17, 2025	157.91	158.81	155.27	156.31	154.93	-1.05%	3,761,376
Oct 16, 2025	164.01	165.32	155.53	157.97	156.58	-3.62%	6,474,863
Oct 15, 2025	166.09	166.39	161.36	163.91	162.47	-0.04%	4,089,509