Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
175.32
-0.28 (-0.16%)
At close: Sep 26, 2025, 4:00 PM EDT
175.95
+0.63 (0.36%)
After-hours: Sep 26, 2025, 7:48 PM EDT
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 176.49 | 178.29 | 174.65 | 175.32 | 175.32 | -0.16% | 2,047,100 |
| Sep 25, 2025 | 175.00 | 176.95 | 173.89 | 175.60 | 175.60 | -1.39% | 3,744,067 |
| Sep 24, 2025 | 185.00 | 186.10 | 177.19 | 178.08 | 178.08 | -3.69% | 3,826,568 |
| Sep 23, 2025 | 185.59 | 189.88 | 183.72 | 184.91 | 184.91 | -0.39% | 2,503,492 |
| Sep 22, 2025 | 185.87 | 188.43 | 184.50 | 185.64 | 185.64 | -1.06% | 3,038,080 |
| Sep 19, 2025 | 188.87 | 189.32 | 186.62 | 187.62 | 187.62 | -0.56% | 7,404,021 |
| Sep 18, 2025 | 184.77 | 190.09 | 184.46 | 188.68 | 188.68 | 2.76% | 4,396,015 |
| Sep 17, 2025 | 184.07 | 187.56 | 182.50 | 183.62 | 183.62 | -0.05% | 4,719,526 |
| Sep 16, 2025 | 184.45 | 185.14 | 183.33 | 183.72 | 183.72 | -0.04% | 2,924,416 |
| Sep 15, 2025 | 181.80 | 184.13 | 181.40 | 183.80 | 183.80 | 1.35% | 2,818,623 |
| Sep 12, 2025 | 182.99 | 183.69 | 180.16 | 181.35 | 181.35 | -1.40% | 3,356,247 |
| Sep 11, 2025 | 178.53 | 186.65 | 178.53 | 183.92 | 183.92 | 3.19% | 6,395,810 |
| Sep 10, 2025 | 174.98 | 179.69 | 174.56 | 178.23 | 178.23 | 2.92% | 4,345,946 |
| Sep 9, 2025 | 172.62 | 175.80 | 172.45 | 173.17 | 173.17 | -0.08% | 2,958,160 |
| Sep 8, 2025 | 170.64 | 173.65 | 169.80 | 173.30 | 173.30 | 1.95% | 3,085,334 |
| Sep 5, 2025 | 172.97 | 173.46 | 167.75 | 169.99 | 169.99 | 0.05% | 3,110,422 |
| Sep 4, 2025 | 168.26 | 170.37 | 167.58 | 169.90 | 169.90 | 1.53% | 2,548,573 |
| Sep 3, 2025 | 169.45 | 169.97 | 165.56 | 167.34 | 167.34 | -1.30% | 2,447,908 |
| Sep 2, 2025 | 167.63 | 169.89 | 165.32 | 169.55 | 169.55 | -1.08% | 3,512,478 |
| Aug 29, 2025 | 172.42 | 173.00 | 170.35 | 171.40 | 171.40 | -0.36% | 1,943,650 |
| Aug 28, 2025 | 172.00 | 173.55 | 171.70 | 172.02 | 172.02 | 0.22% | 2,667,618 |
| Aug 27, 2025 | 171.05 | 172.57 | 170.69 | 171.64 | 171.64 | 0.12% | 2,052,953 |
| Aug 26, 2025 | 168.82 | 171.60 | 168.14 | 171.43 | 171.43 | 1.14% | 3,563,574 |
| Aug 25, 2025 | 169.56 | 171.91 | 169.25 | 169.50 | 169.50 | -0.59% | 2,801,115 |
| Aug 22, 2025 | 164.77 | 172.48 | 163.77 | 170.50 | 170.50 | 4.32% | 5,188,826 |
| Aug 21, 2025 | 164.00 | 164.86 | 162.92 | 163.44 | 163.44 | -0.63% | 3,656,652 |
| Aug 20, 2025 | 166.90 | 167.13 | 162.69 | 164.47 | 164.47 | -1.69% | 4,877,707 |
| Aug 19, 2025 | 169.62 | 170.24 | 166.77 | 167.29 | 167.29 | -1.14% | 5,367,761 |
| Aug 18, 2025 | 171.41 | 171.95 | 168.76 | 169.22 | 169.22 | -1.40% | 3,974,778 |
| Aug 15, 2025 | 175.40 | 175.51 | 171.40 | 171.62 | 171.62 | -1.75% | 3,684,385 |
| Aug 14, 2025 | 175.59 | 176.05 | 172.49 | 174.68 | 174.68 | -1.10% | 2,834,908 |
| Aug 13, 2025 | 175.90 | 177.41 | 173.94 | 176.62 | 176.62 | 1.66% | 5,598,693 |
| Aug 12, 2025 | 171.45 | 175.29 | 171.34 | 173.74 | 173.74 | 2.16% | 4,181,395 |
| Aug 11, 2025 | 170.60 | 171.30 | 169.23 | 170.07 | 170.07 | 0.69% | 2,609,506 |
| Aug 8, 2025 | 168.50 | 170.89 | 167.64 | 168.91 | 168.91 | 0.76% | 2,279,567 |
| Aug 7, 2025 | 172.15 | 172.15 | 166.35 | 167.64 | 167.64 | -1.01% | 3,082,597 |
| Aug 6, 2025 | 168.35 | 170.59 | 167.72 | 169.35 | 169.35 | 1.00% | 2,470,477 |
| Aug 5, 2025 | 171.30 | 171.30 | 166.26 | 167.68 | 167.68 | -1.65% | 4,761,970 |
| Aug 4, 2025 | 170.20 | 171.47 | 169.77 | 170.50 | 170.50 | 0.06% | 3,975,326 |
| Aug 1, 2025 | 169.95 | 171.29 | 166.86 | 170.40 | 169.38 | -1.48% | 3,663,493 |
| Jul 31, 2025 | 174.00 | 175.54 | 171.42 | 172.96 | 171.92 | -1.36% | 3,445,488 |
| Jul 30, 2025 | 177.62 | 178.22 | 173.12 | 175.34 | 174.29 | -0.96% | 3,475,616 |
| Jul 29, 2025 | 177.67 | 179.08 | 175.34 | 177.04 | 175.98 | 0.06% | 2,753,755 |
| Jul 28, 2025 | 178.05 | 178.77 | 175.90 | 176.94 | 175.88 | -0.65% | 2,679,079 |
| Jul 25, 2025 | 179.00 | 181.32 | 177.34 | 178.10 | 177.03 | -0.01% | 3,596,987 |
| Jul 24, 2025 | 179.07 | 181.15 | 175.16 | 178.11 | 177.04 | 3.58% | 7,589,104 |
| Jul 23, 2025 | 170.12 | 172.17 | 169.38 | 171.96 | 170.93 | 1.52% | 3,448,230 |
| Jul 22, 2025 | 167.63 | 170.09 | 166.10 | 169.38 | 168.36 | 1.61% | 3,359,939 |
| Jul 21, 2025 | 169.57 | 170.14 | 166.54 | 166.69 | 165.69 | -1.20% | 3,103,236 |
| Jul 18, 2025 | 173.58 | 173.79 | 168.54 | 168.72 | 167.71 | -2.19% | 4,128,134 |