Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
151.23
-0.85 (-0.56%)
At close: Mar 25, 2025, 4:00 PM
151.99
+0.76 (0.50%)
After-hours: Mar 25, 2025, 4:25 PM EST
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 152.11 | 153.18 | 149.20 | 151.21 | 151.21 | -0.57% | 3,782,498 |
| Mar 24, 2025 | 151.00 | 153.02 | 148.50 | 152.08 | 152.08 | 2.56% | 3,072,932 |
| Mar 21, 2025 | 146.63 | 149.22 | 145.69 | 148.29 | 148.29 | -0.31% | 8,381,450 |
| Mar 20, 2025 | 148.01 | 150.95 | 147.91 | 148.75 | 148.75 | -0.65% | 3,132,208 |
| Mar 19, 2025 | 146.05 | 150.78 | 144.20 | 149.72 | 149.72 | 2.41% | 4,050,870 |
| Mar 18, 2025 | 147.78 | 148.65 | 144.62 | 146.19 | 146.19 | -1.08% | 3,362,909 |
| Mar 17, 2025 | 141.12 | 149.33 | 141.12 | 147.78 | 147.78 | 4.89% | 5,202,332 |
| Mar 14, 2025 | 139.29 | 141.73 | 137.39 | 140.89 | 140.89 | 3.19% | 5,222,884 |
| Mar 13, 2025 | 141.27 | 141.28 | 135.60 | 136.53 | 136.53 | -2.85% | 4,877,529 |
| Mar 12, 2025 | 142.25 | 143.59 | 138.90 | 140.54 | 140.54 | 1.74% | 4,834,888 |
| Mar 11, 2025 | 139.55 | 141.13 | 137.75 | 138.14 | 138.14 | -0.88% | 6,254,385 |
| Mar 10, 2025 | 141.94 | 142.84 | 136.70 | 139.37 | 139.37 | -3.98% | 6,783,029 |
| Mar 7, 2025 | 145.24 | 145.92 | 138.85 | 145.15 | 145.15 | -0.33% | 6,477,237 |
| Mar 6, 2025 | 148.64 | 149.69 | 144.61 | 145.63 | 145.63 | -4.22% | 5,482,234 |
| Mar 5, 2025 | 151.85 | 152.80 | 148.73 | 152.04 | 152.04 | 0.87% | 4,687,281 |
| Mar 4, 2025 | 156.13 | 156.20 | 147.81 | 150.73 | 150.73 | -4.92% | 7,624,259 |
| Mar 3, 2025 | 162.32 | 163.66 | 157.20 | 158.53 | 158.53 | -1.63% | 3,267,171 |
| Feb 28, 2025 | 157.86 | 161.33 | 156.79 | 161.16 | 161.16 | 2.40% | 4,300,686 |
| Feb 27, 2025 | 159.92 | 161.66 | 157.32 | 157.39 | 157.39 | -1.30% | 2,736,734 |
| Feb 26, 2025 | 158.38 | 161.99 | 158.00 | 159.46 | 159.46 | 1.42% | 2,938,067 |
| Feb 25, 2025 | 157.83 | 158.07 | 153.16 | 157.23 | 157.23 | 0.10% | 4,873,025 |
| Feb 24, 2025 | 159.53 | 160.16 | 154.98 | 157.07 | 157.07 | -0.83% | 2,839,558 |
| Feb 21, 2025 | 165.00 | 165.15 | 157.74 | 158.38 | 158.38 | -3.37% | 4,663,273 |
| Feb 20, 2025 | 166.85 | 167.61 | 161.95 | 163.90 | 163.90 | -1.77% | 3,199,310 |
| Feb 19, 2025 | 165.89 | 167.98 | 164.97 | 166.85 | 166.85 | 0.07% | 3,162,815 |
| Feb 18, 2025 | 164.86 | 167.45 | 164.84 | 166.74 | 166.74 | 1.15% | 3,788,303 |
| Feb 14, 2025 | 161.75 | 165.85 | 161.25 | 164.84 | 164.84 | 2.72% | 4,179,514 |
| Feb 13, 2025 | 161.76 | 163.00 | 158.46 | 160.48 | 160.48 | -0.25% | 4,752,238 |
| Feb 12, 2025 | 161.85 | 162.07 | 159.54 | 160.89 | 160.89 | -2.36% | 4,877,773 |
| Feb 11, 2025 | 166.53 | 167.48 | 162.75 | 164.78 | 164.78 | -2.27% | 3,807,884 |
| Feb 10, 2025 | 170.58 | 172.67 | 166.37 | 168.61 | 168.61 | -0.97% | 2,333,678 |
| Feb 7, 2025 | 174.29 | 175.05 | 169.16 | 170.27 | 168.83 | -2.45% | 4,117,044 |
| Feb 6, 2025 | 176.55 | 177.78 | 172.21 | 174.55 | 173.07 | -0.17% | 3,302,585 |
| Feb 5, 2025 | 171.52 | 175.06 | 169.00 | 174.85 | 173.37 | 2.35% | 3,228,487 |
| Feb 4, 2025 | 173.79 | 175.67 | 169.36 | 170.83 | 169.38 | -1.56% | 3,849,057 |
| Feb 3, 2025 | 172.43 | 175.48 | 170.25 | 173.54 | 172.07 | -2.02% | 2,941,926 |
| Jan 31, 2025 | 180.77 | 181.50 | 176.60 | 177.11 | 175.61 | -0.38% | 3,010,311 |
| Jan 30, 2025 | 188.00 | 188.85 | 176.11 | 177.78 | 176.28 | -4.10% | 5,636,396 |
| Jan 29, 2025 | 185.00 | 187.76 | 184.50 | 185.38 | 183.81 | -0.11% | 3,086,180 |
| Jan 28, 2025 | 181.83 | 186.51 | 180.48 | 185.59 | 184.02 | 1.68% | 2,514,188 |
| Jan 27, 2025 | 181.80 | 182.92 | 179.30 | 182.52 | 180.97 | -2.26% | 4,110,974 |
| Jan 24, 2025 | 184.89 | 187.95 | 184.89 | 186.74 | 185.16 | 0.66% | 2,326,245 |
| Jan 23, 2025 | 182.53 | 185.64 | 182.47 | 185.52 | 183.95 | 1.50% | 2,147,199 |
| Jan 22, 2025 | 181.67 | 183.44 | 179.42 | 182.77 | 181.22 | 0.69% | 3,042,582 |
| Jan 21, 2025 | 181.85 | 182.87 | 180.79 | 181.52 | 179.98 | 0.87% | 3,221,246 |
| Jan 17, 2025 | 178.07 | 180.10 | 177.68 | 179.95 | 178.43 | 1.83% | 3,442,219 |
| Jan 16, 2025 | 175.39 | 177.43 | 174.57 | 176.72 | 175.22 | 0.90% | 3,061,871 |
| Jan 15, 2025 | 176.73 | 177.47 | 174.37 | 175.14 | 173.66 | 3.44% | 3,437,928 |
| Jan 14, 2025 | 166.87 | 170.75 | 166.16 | 169.32 | 167.89 | 2.14% | 2,687,020 |
| Jan 13, 2025 | 162.15 | 166.00 | 160.73 | 165.77 | 164.37 | 0.56% | 3,275,000 |