Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
144.36
-0.62 (-0.43%)
Nov 12, 2025, 4:00 PM EST - Market closed
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,565,212 |
| 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 | 145.34 | -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 | 147.60 | -1.83% | 3,836,767 |
| Oct 28, 2025 | 153.81 | 153.97 | 151.04 | 151.69 | 150.35 | -1.40% | 3,654,044 |
| Oct 27, 2025 | 155.28 | 157.85 | 153.13 | 153.85 | 152.49 | -0.49% | 4,209,927 |
| Oct 24, 2025 | 158.40 | 159.44 | 154.47 | 154.60 | 153.23 | -0.25% | 4,451,667 |
| Oct 23, 2025 | 161.81 | 162.10 | 152.22 | 154.98 | 153.61 | -4.17% | 7,391,376 |
| Oct 22, 2025 | 161.25 | 162.58 | 159.00 | 161.72 | 160.29 | 0.18% | 4,352,204 |
| Oct 21, 2025 | 159.99 | 162.66 | 159.81 | 161.43 | 160.00 | 0.62% | 2,440,599 |
| Oct 20, 2025 | 158.07 | 161.22 | 157.72 | 160.44 | 159.02 | 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 | 156.57 | -3.62% | 6,474,863 |
| Oct 15, 2025 | 166.09 | 166.39 | 161.36 | 163.91 | 162.46 | -0.04% | 4,089,509 |
| Oct 14, 2025 | 156.17 | 165.09 | 156.17 | 163.98 | 162.53 | 3.68% | 4,665,420 |
| Oct 13, 2025 | 156.41 | 158.57 | 154.44 | 158.16 | 156.76 | 2.85% | 3,400,625 |
| Oct 10, 2025 | 160.49 | 161.40 | 153.16 | 153.77 | 152.41 | -4.28% | 6,611,417 |
| Oct 9, 2025 | 162.49 | 163.13 | 159.67 | 160.65 | 159.23 | -1.11% | 2,873,169 |
| Oct 8, 2025 | 164.91 | 164.91 | 161.28 | 162.46 | 161.02 | -1.49% | 2,993,491 |
| Oct 7, 2025 | 167.30 | 169.21 | 163.94 | 164.91 | 163.45 | -1.19% | 2,884,143 |
| Oct 6, 2025 | 168.91 | 170.00 | 164.38 | 166.89 | 165.41 | -0.93% | 2,334,228 |
| Oct 3, 2025 | 167.31 | 169.53 | 167.29 | 168.45 | 166.96 | 1.12% | 3,218,807 |
| Oct 2, 2025 | 168.21 | 169.00 | 166.40 | 166.58 | 165.11 | -0.90% | 3,570,256 |
| Oct 1, 2025 | 169.36 | 170.45 | 168.00 | 168.10 | 166.61 | -1.61% | 3,630,101 |
| Sep 30, 2025 | 176.38 | 177.00 | 166.76 | 170.85 | 169.34 | -3.00% | 5,391,998 |
| Sep 29, 2025 | 176.38 | 177.23 | 174.45 | 176.14 | 174.58 | 0.47% | 2,630,630 |
| Sep 26, 2025 | 176.49 | 178.29 | 174.65 | 175.32 | 173.77 | -0.16% | 2,047,100 |
| Sep 25, 2025 | 175.00 | 176.95 | 173.89 | 175.60 | 174.05 | -1.39% | 3,744,067 |
| Sep 24, 2025 | 185.00 | 186.10 | 177.19 | 178.08 | 176.50 | -3.69% | 3,826,568 |
| Sep 23, 2025 | 185.59 | 189.88 | 183.72 | 184.91 | 183.27 | -0.39% | 2,503,492 |
| Sep 22, 2025 | 185.87 | 188.43 | 184.50 | 185.64 | 184.00 | -1.06% | 3,038,080 |
| Sep 19, 2025 | 188.87 | 189.32 | 186.62 | 187.62 | 185.96 | -0.56% | 7,404,021 |
| Sep 18, 2025 | 184.77 | 190.09 | 184.46 | 188.68 | 187.01 | 2.76% | 4,396,015 |
| Sep 17, 2025 | 184.07 | 187.56 | 182.50 | 183.62 | 181.99 | -0.05% | 4,719,526 |
| Sep 16, 2025 | 184.45 | 185.14 | 183.33 | 183.72 | 182.09 | -0.04% | 2,924,416 |
| Sep 15, 2025 | 181.80 | 184.13 | 181.40 | 183.80 | 182.17 | 1.35% | 2,818,623 |
| Sep 12, 2025 | 182.99 | 183.69 | 180.16 | 181.35 | 179.74 | -1.40% | 3,356,247 |
| Sep 11, 2025 | 178.53 | 186.65 | 178.53 | 183.92 | 182.29 | 3.19% | 6,395,810 |
| Sep 10, 2025 | 174.98 | 179.69 | 174.56 | 178.23 | 176.65 | 2.92% | 4,345,946 |
| Sep 9, 2025 | 172.62 | 175.80 | 172.45 | 173.17 | 171.64 | -0.08% | 2,958,160 |
| Sep 8, 2025 | 170.64 | 173.65 | 169.80 | 173.30 | 171.77 | 1.95% | 3,085,334 |
| Sep 5, 2025 | 172.97 | 173.46 | 167.75 | 169.99 | 168.49 | 0.05% | 3,110,422 |
| Sep 4, 2025 | 168.26 | 170.37 | 167.58 | 169.90 | 168.40 | 1.53% | 2,548,573 |