Skip to main content
Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
152.21
+0.36 (0.24%)
At close: Oct 2, 2024, 4:00 PM
152.13
-0.08 (-0.05%)
After-hours: Oct 2, 2024, 4:10 PM EDT

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2024153.11153.11149.88151.85151.85-0.84%2,949,684
Sep 30, 2024153.92154.43151.20153.13153.13-1.17%3,110,243
Sep 27, 2024154.24155.86153.64154.94154.940.96%2,170,592
Sep 26, 2024154.60155.03152.21153.47153.470.46%3,155,357
Sep 25, 2024156.90157.91152.22152.77152.77-3.03%3,918,422
Sep 24, 2024157.25158.16156.18157.55157.550.22%2,227,544
Sep 23, 2024158.92160.21156.50157.21157.21-0.58%3,485,444
Sep 20, 2024159.84161.25157.83158.12158.12-0.96%5,540,468
Sep 19, 2024159.80160.24155.92159.66159.663.05%4,707,684
Sep 18, 2024155.30157.76152.69154.93154.93-0.08%3,921,457
Sep 17, 2024155.35156.46153.73155.05155.050.32%3,923,367
Sep 16, 2024151.56155.18150.86154.56154.562.23%4,426,357
Sep 13, 2024148.00151.87147.75151.19151.193.20%4,681,216
Sep 12, 2024144.05146.98142.71146.50146.502.25%3,542,993
Sep 11, 2024141.89143.43138.24143.27143.270.75%3,148,585
Sep 10, 2024140.29142.50138.17142.21142.211.75%2,684,673
Sep 9, 2024138.73140.78138.46139.77139.771.93%2,133,732
Sep 6, 2024138.61140.10135.63137.12137.12-0.83%2,577,891
Sep 5, 2024138.67140.89137.73138.27138.270.30%2,234,603
Sep 4, 2024137.65138.97136.59137.85137.85-0.21%1,702,308
Sep 3, 2024141.43141.95136.98138.14138.14-2.96%2,339,776
Aug 30, 2024141.34142.69138.62142.36142.361.27%3,421,587
Aug 29, 2024140.53141.54139.72140.58140.580.36%2,744,905
Aug 28, 2024140.79142.06139.27140.08140.08-0.83%2,548,579
Aug 27, 2024140.67142.33140.57141.25141.25-0.50%3,870,788
Aug 26, 2024140.35142.25139.82141.96141.961.92%3,795,263
Aug 23, 2024135.92140.69135.72139.28139.283.33%4,886,915
Aug 22, 2024134.74135.50133.52134.79134.790.03%1,795,547
Aug 21, 2024133.27135.00131.73134.75134.751.33%1,945,381
Aug 20, 2024134.85135.30132.71132.98132.98-1.24%1,811,419
Aug 19, 2024134.00135.00133.51134.65134.650.28%2,146,196
Aug 16, 2024136.23137.00133.24134.28134.28-1.46%3,727,431
Aug 15, 2024137.86138.25135.55136.27136.270.08%3,508,924
Aug 14, 2024133.68136.50133.37136.16136.162.11%2,970,242
Aug 13, 2024130.68133.70130.11133.35133.353.15%3,219,349
Aug 12, 2024131.03132.24128.18129.28129.28-1.26%3,100,471
Aug 9, 2024130.56131.87129.10130.93130.930.21%1,416,063
Aug 8, 2024129.19131.18127.96130.65130.652.40%1,975,288
Aug 7, 2024133.62133.84127.34127.59127.59-2.09%2,970,532
Aug 6, 2024129.89132.82128.82130.31130.310.62%3,288,934
Aug 5, 2024126.85132.19124.45129.51129.51-2.66%6,374,316
Aug 2, 2024134.32135.20131.08133.05133.05-2.90%4,695,832
Aug 1, 2024141.92142.23135.64137.03137.03-3.60%4,044,773
Jul 31, 2024142.76144.36140.93142.15142.150.57%3,617,961
Jul 30, 2024141.73142.86139.92141.34141.340.26%2,831,449
Jul 29, 2024141.00141.57139.46140.98140.98-0.72%2,325,864
Jul 26, 2024142.40142.90140.21142.00141.181.41%3,262,890
Jul 25, 2024137.71143.06136.15140.02139.211.74%4,412,722
Jul 24, 2024142.50143.10137.48137.63136.83-4.17%4,497,468
Jul 23, 2024142.05145.16142.04143.62142.791.73%4,640,029
Jul 22, 2024140.00141.83138.73141.18140.361.87%4,004,191
Jul 19, 2024138.29142.04136.68138.59137.791.60%7,353,571
Jul 18, 2024132.25140.43131.83136.41135.621.16%7,386,332
Jul 17, 2024135.47136.86133.62134.85134.07-1.58%5,851,815
Jul 16, 2024133.45137.36133.11137.01136.223.51%6,351,482
Jul 15, 2024129.75133.17129.54132.37131.612.36%4,505,297
Jul 12, 2024127.04129.86126.88129.32128.572.14%3,390,893
Jul 11, 2024126.50127.93125.52126.61125.881.89%3,406,098
Jul 10, 2024121.79124.37121.31124.26123.542.46%1,976,374
Jul 9, 2024120.54122.25119.75121.28120.580.42%2,495,470
Jul 8, 2024122.29122.91120.50120.77120.07-1.59%2,270,592
Jul 5, 2024123.48123.48121.75122.72122.01-0.55%1,957,607
Jul 3, 2024123.21124.00122.23123.40122.690.15%2,102,519
Jul 2, 2024121.79123.52121.52123.21122.500.80%2,292,909
Jul 1, 2024124.39125.58121.41122.23121.52-1.27%3,568,696
Jun 28, 2024124.40126.55123.41123.80123.08-0.26%4,058,890
Jun 27, 2024123.50124.39122.87124.12123.40-0.03%2,084,101
Jun 26, 2024123.62125.14123.20124.16123.44-0.21%2,120,979
Jun 25, 2024124.19124.80123.43124.42123.70-0.67%1,861,066
Jun 24, 2024124.17126.45124.02125.26124.540.92%2,289,352
Jun 21, 2024124.75124.78123.15124.12123.40-0.45%5,209,800
Jun 20, 2024122.50125.08122.42124.68123.961.45%2,629,924
Jun 18, 2024122.33123.09121.72122.90122.190.61%2,244,817
Jun 17, 2024121.00122.63120.58122.16121.450.75%1,756,849
Jun 14, 2024121.10121.57120.16121.25120.55-0.79%1,685,481
Jun 13, 2024123.15123.59121.48122.21121.50-0.99%2,015,921
Jun 12, 2024123.43126.00122.80123.43122.723.71%3,755,012
Jun 11, 2024119.59119.59117.35119.01118.32-0.58%2,613,361
Jun 10, 2024117.35119.97117.08119.70119.011.77%2,385,138
Jun 7, 2024117.46119.08116.00117.62116.94-1.30%3,200,870
Jun 6, 2024121.46122.49119.01119.17118.48-2.09%3,380,258
Jun 5, 2024119.83121.79119.10121.71121.012.21%2,800,080
Jun 4, 2024118.14119.81117.89119.08118.39-0.11%2,022,636
Jun 3, 2024121.31121.35116.70119.21118.52-1.07%4,056,939
May 31, 2024119.77121.21117.85120.50119.800.98%3,636,412
May 30, 2024116.11119.46116.06119.33118.642.76%2,680,388
May 29, 2024119.00119.54115.98116.13115.46-4.19%4,754,501
May 28, 2024123.81124.14120.55121.21120.51-1.97%2,927,287
May 24, 2024123.20124.12122.82123.64122.930.43%1,815,353
May 23, 2024127.75128.00122.60123.11122.40-2.82%3,498,259
May 22, 2024128.00128.37125.65126.68125.95-0.81%2,617,488
May 21, 2024125.75128.04125.02127.71126.971.62%2,960,627
May 20, 2024125.01126.12124.62125.67124.94-3,081,902
May 17, 2024128.60128.62124.53125.67124.94-1.73%3,954,095
May 16, 2024130.50130.84127.77127.88127.14-2.61%4,167,688
May 15, 2024127.34131.34126.53131.31130.554.24%4,480,168
May 14, 2024122.69126.14122.69125.97125.243.14%2,828,946
May 13, 2024124.83124.83122.04122.13121.42-1.54%1,826,243
May 10, 2024124.33124.33120.00124.04123.320.82%2,517,809
May 9, 2024119.56123.48118.81123.03122.322.70%5,938,714