Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	139.79	140.20	129.91	133.88	133.88	-5.24%	11,816,190
Feb 2, 2026	141.76	143.26	139.16	141.28	141.28	-0.80%	4,381,544
Jan 30, 2026	141.45	143.06	140.11	142.42	142.42	-0.36%	3,835,552
Jan 29, 2026	148.00	149.65	141.02	142.94	142.94	-2.62%	8,220,976
Jan 28, 2026	148.92	149.49	145.26	146.79	146.79	-1.09%	4,603,826
Jan 27, 2026	150.97	151.39	148.04	148.41	148.41	-1.11%	2,932,227
Jan 26, 2026	150.50	151.34	147.96	150.07	150.07	-0.27%	4,063,878
Jan 23, 2026	154.47	154.65	149.35	150.48	150.48	-2.86%	4,118,856
Jan 22, 2026	157.29	157.83	154.72	154.91	154.91	-0.68%	3,256,653
Jan 21, 2026	155.59	157.89	154.81	155.97	155.97	1.34%	4,062,939
Jan 20, 2026	160.09	160.96	153.81	153.91	153.91	-5.87%	4,091,287
Jan 16, 2026	160.81	165.14	160.65	163.50	163.50	1.67%	4,108,458
Jan 15, 2026	159.40	162.23	158.71	160.81	160.81	1.32%	2,427,033
Jan 14, 2026	154.20	158.73	153.42	158.71	158.71	2.23%	2,918,184
Jan 13, 2026	156.98	158.34	153.80	155.25	155.25	-0.85%	3,025,565
Jan 12, 2026	155.44	157.36	153.85	156.58	156.58	-0.66%	3,129,236
Jan 9, 2026	155.85	158.29	154.00	157.62	157.62	1.49%	2,837,999
Jan 8, 2026	153.06	155.82	152.11	155.30	155.30	1.11%	4,302,100
Jan 7, 2026	162.18	162.37	147.52	153.59	153.59	-5.57%	8,667,537
Jan 6, 2026	162.75	163.17	160.45	162.65	162.65	0.18%	2,867,283
Jan 5, 2026	158.80	163.89	158.80	162.35	162.35	2.24%	3,131,166
Jan 2, 2026	155.14	159.19	154.85	158.80	158.80	3.02%	2,919,062
Dec 31, 2025	154.00	155.20	153.25	154.14	154.14	-0.41%	1,837,218
Dec 30, 2025	154.82	155.65	154.16	154.78	154.78	-0.23%	1,415,435
Dec 29, 2025	155.62	156.30	154.83	155.13	155.13	-0.18%	1,503,589
Dec 26, 2025	155.42	156.00	154.38	155.41	155.41	-0.10%	1,382,459
Dec 24, 2025	155.66	156.38	154.48	155.57	155.57	0.26%	1,410,541
Dec 23, 2025	155.57	156.75	155.02	155.16	155.16	-0.43%	2,465,073
Dec 22, 2025	151.61	156.13	151.04	155.83	155.83	2.80%	3,618,399
Dec 19, 2025	154.45	154.65	151.34	151.59	151.59	-1.39%	8,427,419
Dec 18, 2025	156.75	157.50	153.54	153.73	153.73	0.35%	4,417,565
Dec 17, 2025	152.41	156.50	151.94	153.19	153.19	0.72%	3,770,269
Dec 16, 2025	150.97	152.21	150.24	152.09	152.09	1.16%	3,734,632
Dec 15, 2025	152.63	152.97	150.29	150.34	150.34	-0.56%	4,146,673
Dec 12, 2025	154.52	155.20	149.13	151.18	151.18	-1.90%	4,843,196
Dec 11, 2025	155.20	156.22	151.39	154.11	154.11	-1.59%	3,921,225
Dec 10, 2025	156.04	157.30	150.94	156.60	156.60	0.37%	5,168,516
Dec 9, 2025	151.77	157.89	151.52	156.02	156.02	3.07%	6,539,976
Dec 8, 2025	152.35	152.35	150.71	151.37	151.37	-0.51%	2,996,432
Dec 5, 2025	150.87	153.82	150.35	152.15	152.15	0.50%	2,903,379
Dec 4, 2025	151.97	152.92	150.24	151.39	151.39	-0.09%	3,572,144
Dec 3, 2025	147.16	151.82	146.40	151.52	151.52	3.26%	3,678,230
Dec 2, 2025	147.69	147.90	146.16	146.74	146.74	0.27%	2,749,505
Dec 1, 2025	144.09	147.90	143.21	146.35	146.35	-0.05%	3,128,279
Nov 28, 2025	146.14	147.78	145.50	146.42	146.42	1.04%	1,626,552
Nov 26, 2025	143.44	146.18	143.11	144.92	144.92	1.04%	3,117,125
Nov 25, 2025	141.80	144.48	140.69	143.43	143.43	1.42%	3,506,447
Nov 24, 2025	142.43	143.61	141.09	141.42	141.42	-0.88%	4,847,786
Nov 21, 2025	139.67	143.16	137.88	142.67	142.67	3.07%	4,812,719
Nov 20, 2025	141.00	142.06	137.66	138.42	138.42	-0.17%	5,503,846