Skip to main content
Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
158.38
-5.52 (-3.37%)
At close: Feb 21, 2025, 4:00 PM
158.61
+0.23 (0.15%)
After-hours: Feb 21, 2025, 7:05 PM EST

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025165.00165.15157.74158.38158.38-3.37%4,663,273
Feb 20, 2025166.85167.61161.95163.90163.90-1.77%3,199,310
Feb 19, 2025165.89167.98164.97166.85166.850.07%3,162,815
Feb 18, 2025164.86167.45164.84166.74166.741.15%3,788,303
Feb 14, 2025161.75165.85161.25164.84164.842.72%4,179,514
Feb 13, 2025161.76163.00158.46160.48160.48-0.25%4,752,238
Feb 12, 2025161.85162.07159.54160.89160.89-2.36%4,877,773
Feb 11, 2025166.53167.48162.75164.78164.78-2.27%3,807,884
Feb 10, 2025170.58172.67166.37168.61168.61-0.97%2,333,678
Feb 7, 2025174.29175.05169.16170.27168.83-2.45%4,117,044
Feb 6, 2025176.55177.78172.21174.55173.07-0.17%3,302,585
Feb 5, 2025171.52175.06169.00174.85173.372.35%3,228,487
Feb 4, 2025173.79175.67169.36170.83169.38-1.56%3,849,057
Feb 3, 2025172.43175.48170.25173.54172.07-2.02%2,941,926
Jan 31, 2025180.77181.50176.60177.11175.61-0.38%3,010,311
Jan 30, 2025188.00188.85176.11177.78176.28-4.10%5,636,396
Jan 29, 2025185.00187.76184.50185.38183.81-0.11%3,086,180
Jan 28, 2025181.83186.51180.48185.59184.021.68%2,514,188
Jan 27, 2025181.80182.92179.30182.52180.97-2.26%4,110,974
Jan 24, 2025184.89187.95184.89186.74185.160.66%2,326,245
Jan 23, 2025182.53185.64182.47185.52183.951.50%2,147,199
Jan 22, 2025181.67183.44179.42182.77181.220.69%3,042,582
Jan 21, 2025181.85182.87180.79181.52179.980.87%3,221,246
Jan 17, 2025178.07180.10177.68179.95178.431.83%3,442,219
Jan 16, 2025175.39177.43174.57176.72175.220.90%3,061,871
Jan 15, 2025176.73177.47174.37175.14173.663.44%3,437,928
Jan 14, 2025166.87170.75166.16169.32167.892.14%2,687,020
Jan 13, 2025162.15166.00160.73165.77164.370.56%3,275,000
Jan 10, 2025171.67171.67164.76164.85163.45-5.24%5,078,143
Jan 8, 2025170.90174.20170.00173.97172.501.53%2,237,192
Jan 7, 2025175.00176.02168.47171.34169.89-1.97%2,729,212
Jan 6, 2025177.99178.55174.54174.79173.31-0.64%2,203,306
Jan 3, 2025175.00176.14173.44175.91174.421.24%1,600,698
Jan 2, 2025173.12174.96171.02173.75172.280.77%2,393,034
Dec 31, 2024173.13173.59171.44172.42170.960.22%2,181,259
Dec 30, 2024171.91172.94169.20172.05170.59-1.13%1,899,172
Dec 27, 2024174.67176.28172.67174.01172.54-1.39%3,124,435
Dec 26, 2024174.25177.13174.25176.46174.970.44%1,438,642
Dec 24, 2024173.35176.48172.19175.69174.202.03%1,584,719
Dec 23, 2024170.18172.78169.14172.19170.730.79%3,299,300
Dec 20, 2024167.16173.27166.05170.84169.391.14%10,917,073
Dec 19, 2024174.25174.59168.50168.91167.48-1.62%7,803,788
Dec 18, 2024182.91184.00171.65171.70170.25-6.23%5,062,958
Dec 17, 2024187.14187.51182.95183.11181.56-2.84%4,278,514
Dec 16, 2024189.21189.67187.81188.46186.860.02%2,945,643
Dec 13, 2024190.49192.17188.23188.42186.82-0.99%3,658,236
Dec 12, 2024191.00191.37187.74190.30188.69-1.10%2,829,541
Dec 11, 2024191.85194.00191.04192.41190.781.50%3,556,215
Dec 10, 2024185.55191.61184.98189.57187.972.28%3,786,553
Dec 9, 2024189.78191.49184.34185.35183.78-0.88%3,376,855
Dec 6, 2024187.53188.95186.65187.00185.42-0.11%2,361,371
Dec 5, 2024186.00189.21185.77187.20185.620.92%2,264,270
Dec 4, 2024186.01186.97184.69185.50183.93-0.36%2,658,290
Dec 3, 2024187.32188.58185.20186.17184.59-0.47%2,643,832
Dec 2, 2024191.72192.51186.81187.05185.47-2.11%2,713,032
Nov 29, 2024191.49191.95190.40191.09189.471.10%1,460,421
Nov 27, 2024192.99194.23188.52189.02187.42-1.38%2,361,480
Nov 26, 2024192.98193.05190.72191.66190.04-0.76%3,205,555
Nov 25, 2024200.00200.96193.05193.12191.49-2.98%6,691,754
Nov 22, 2024194.58199.95193.31199.05197.362.60%4,504,255
Nov 21, 2024186.50194.64185.00194.01192.374.85%4,400,577
Nov 20, 2024185.00187.12182.92185.03183.460.06%2,828,842
Nov 19, 2024181.00186.32180.85184.91183.341.04%2,625,691
Nov 18, 2024180.74183.08179.46183.01181.460.88%2,083,217
Nov 15, 2024180.14183.01179.77181.41179.870.11%2,893,873
Nov 14, 2024182.09184.34180.67181.21179.68-0.19%2,417,236
Nov 13, 2024181.27183.00180.40181.56180.020.50%2,728,012
Nov 12, 2024182.16182.64178.02180.66179.13-1.36%2,939,919
Nov 11, 2024179.50183.96179.03183.16181.613.21%2,998,377
Nov 8, 2024176.13178.63175.80177.46175.960.66%2,768,709
Nov 7, 2024176.09176.99173.99176.30174.81-0.05%2,865,956
Nov 6, 2024175.05178.30172.58176.38174.893.99%6,852,157
Nov 5, 2024166.73169.64166.16169.62168.181.54%2,609,614
Nov 4, 2024167.90169.00166.62167.04165.63-0.65%2,383,516
Nov 1, 2024168.78171.56167.81168.14166.720.23%3,453,223
Oct 31, 2024170.49171.26167.59167.75166.33-2.21%3,472,953
Oct 30, 2024169.84173.26169.69171.54170.091.02%2,501,146
Oct 29, 2024168.91169.93168.15169.81168.37-0.09%2,313,871
Oct 28, 2024168.71170.66167.97169.97168.531.47%2,141,405
Oct 25, 2024170.54171.17167.08167.50165.25-1.27%2,831,110
Oct 24, 2024170.54171.99167.96169.66167.381.64%3,531,492
Oct 23, 2024168.37170.45165.04166.92164.67-0.94%3,167,723
Oct 22, 2024170.49170.91166.91168.50166.23-1.33%2,926,508
Oct 21, 2024171.50174.16170.40170.77168.47-0.92%3,386,741
Oct 18, 2024171.59175.94170.06172.36170.041.55%5,749,146
Oct 17, 2024164.35172.25164.29169.73167.456.27%9,088,805
Oct 16, 2024157.38160.39157.06159.71157.562.17%3,961,956
Oct 15, 2024156.55157.55155.11156.32154.220.53%2,615,780
Oct 14, 2024153.95155.81153.56155.49153.401.60%2,576,818
Oct 11, 2024150.02153.45149.78153.04150.982.69%2,205,616
Oct 10, 2024147.95150.21147.24149.03147.020.41%2,460,666
Oct 9, 2024148.00149.50146.97148.42146.42-0.68%2,847,414
Oct 8, 2024150.04150.43148.40149.44147.430.25%1,577,955
Oct 7, 2024151.17151.83148.30149.07147.06-1.88%2,101,293
Oct 4, 2024153.05153.55150.19151.92149.880.48%2,073,752
Oct 3, 2024151.73152.54149.79151.20149.17-0.66%2,109,474
Oct 2, 2024150.82153.40150.82152.21150.160.24%1,862,777
Oct 1, 2024153.11153.11149.88151.85149.81-0.84%2,949,684
Sep 30, 2024153.92154.43151.20153.13151.07-1.17%3,110,243
Sep 27, 2024154.24155.86153.64154.94152.860.96%2,170,592