Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	108.24	108.70	106.30	106.52	-	-0.24%	2,780,415
Mar 13, 2026	103.98	107.74	103.76	106.78	106.78	4.56%	11,067,248
Mar 12, 2026	104.58	107.32	101.73	102.12	102.12	-4.78%	15,108,437
Mar 11, 2026	110.00	111.23	105.53	107.25	107.25	-2.46%	8,793,449
Mar 10, 2026	110.77	112.34	108.40	109.96	109.96	-0.62%	6,935,596
Mar 9, 2026	108.25	111.71	106.04	110.65	110.65	0.23%	10,424,349
Mar 6, 2026	112.04	113.00	108.60	110.40	110.40	-4.46%	10,247,007
Mar 5, 2026	112.96	117.46	112.76	115.55	115.55	1.24%	8,525,282
Mar 4, 2026	112.05	114.79	111.53	114.14	114.14	2.90%	7,941,517
Mar 3, 2026	108.50	113.25	105.09	110.92	110.92	-3.82%	15,140,529
Mar 2, 2026	110.65	116.09	109.25	115.33	115.33	1.73%	9,405,411
Feb 27, 2026	115.88	115.88	112.15	113.37	113.37	-3.88%	9,989,062
Feb 26, 2026	119.09	120.88	115.52	117.95	117.95	-0.23%	8,731,369
Feb 25, 2026	117.10	119.32	115.32	118.22	118.22	1.55%	7,870,326
Feb 24, 2026	113.96	117.86	113.20	116.41	116.41	2.37%	10,049,124
Feb 23, 2026	119.21	119.37	111.04	113.71	113.71	-6.23%	18,314,095
Feb 20, 2026	121.48	124.45	120.12	121.27	121.27	-3.57%	14,396,835
Feb 19, 2026	129.13	130.49	124.38	125.76	125.76	-5.37%	11,082,947
Feb 18, 2026	131.79	134.86	130.57	132.90	132.90	1.15%	4,333,081
Feb 17, 2026	130.73	131.68	126.67	131.39	131.39	1.18%	5,995,736
Feb 13, 2026	130.96	131.83	128.91	129.86	129.86	0.07%	5,790,506
Feb 12, 2026	134.30	136.49	128.21	129.77	129.77	-2.77%	9,676,398
Feb 11, 2026	134.53	134.83	130.83	133.47	133.47	-0.26%	6,511,169
Feb 10, 2026	131.60	135.56	131.24	133.82	133.82	1.83%	8,055,625
Feb 9, 2026	128.11	131.80	127.02	131.42	131.42	1.33%	8,569,284
Feb 6, 2026	129.41	130.25	126.90	129.69	128.20	2.25%	11,661,486
Feb 5, 2026	133.37	133.65	125.27	126.83	125.37	-5.73%	12,941,369
Feb 4, 2026	133.34	136.41	128.22	134.54	132.99	0.49%	9,628,097
Feb 3, 2026	139.79	140.20	129.91	133.88	132.34	-5.24%	12,011,040
Feb 2, 2026	141.76	143.26	139.16	141.28	139.66	-0.80%	4,411,299
Jan 30, 2026	141.45	143.06	140.11	142.42	140.78	-0.36%	3,862,571
Jan 29, 2026	148.00	149.65	141.02	142.94	141.30	-2.62%	8,265,510
Jan 28, 2026	148.92	149.49	145.26	146.79	145.10	-1.09%	4,658,665
Jan 27, 2026	150.97	151.39	148.04	148.41	146.70	-1.11%	2,952,781
Jan 26, 2026	150.50	151.34	147.96	150.07	148.35	-0.27%	4,118,831
Jan 23, 2026	154.47	154.65	149.35	150.48	148.75	-2.86%	4,132,082
Jan 22, 2026	157.29	157.83	154.72	154.91	153.13	-0.68%	3,268,998
Jan 21, 2026	155.59	157.89	154.81	155.97	154.18	1.34%	4,156,860
Jan 20, 2026	160.09	160.96	153.81	153.91	152.14	-5.87%	4,107,705
Jan 16, 2026	160.81	165.14	160.65	163.50	161.62	1.67%	4,126,577
Jan 15, 2026	159.40	162.23	158.71	160.81	158.96	1.32%	2,436,390
Jan 14, 2026	154.20	158.73	153.42	158.71	156.89	2.23%	2,944,300
Jan 13, 2026	156.98	158.34	153.80	155.25	153.47	-0.85%	3,067,093
Jan 12, 2026	155.44	157.36	153.85	156.58	154.78	-0.66%	3,142,328
Jan 9, 2026	155.85	158.29	154.00	157.62	155.81	1.49%	2,846,478
Jan 8, 2026	153.06	155.82	152.11	155.30	153.52	1.11%	4,314,336
Jan 7, 2026	162.18	162.37	147.52	153.59	151.83	-5.57%	8,699,196
Jan 6, 2026	162.75	163.17	160.45	162.65	160.78	0.18%	3,341,474
Jan 5, 2026	158.80	163.89	158.80	162.35	160.48	2.24%	3,508,160
Jan 2, 2026	155.14	159.19	154.85	158.80	156.98	3.02%	2,922,231