Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
181.52
+1.57 (0.87%)
Jan 21, 2025, 4:00 PM EST - Market closed
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 181.85 | 182.87 | 180.79 | 181.52 | 181.52 | 0.87% | 3,221,246 |
| Jan 17, 2025 | 178.07 | 180.10 | 177.68 | 179.95 | 179.95 | 1.83% | 3,442,219 |
| Jan 16, 2025 | 175.39 | 177.43 | 174.57 | 176.72 | 176.72 | 0.90% | 3,061,871 |
| Jan 15, 2025 | 176.73 | 177.47 | 174.37 | 175.14 | 175.14 | 3.44% | 3,437,928 |
| Jan 14, 2025 | 166.87 | 170.75 | 166.16 | 169.32 | 169.32 | 2.14% | 2,687,020 |
| Jan 13, 2025 | 162.15 | 166.00 | 160.73 | 165.77 | 165.77 | 0.56% | 3,275,000 |
| Jan 10, 2025 | 171.67 | 171.67 | 164.76 | 164.85 | 164.85 | -5.24% | 5,078,143 |
| Jan 8, 2025 | 170.90 | 174.20 | 170.00 | 173.97 | 173.97 | 1.53% | 2,237,192 |
| Jan 7, 2025 | 175.00 | 176.02 | 168.47 | 171.34 | 171.34 | -1.97% | 2,729,212 |
| Jan 6, 2025 | 177.99 | 178.55 | 174.54 | 174.79 | 174.79 | -0.64% | 2,203,306 |
| Jan 3, 2025 | 175.00 | 176.14 | 173.44 | 175.91 | 175.91 | 1.24% | 1,600,698 |
| Jan 2, 2025 | 173.12 | 174.96 | 171.02 | 173.75 | 173.75 | 0.77% | 2,393,034 |
| Dec 31, 2024 | 173.13 | 173.59 | 171.44 | 172.42 | 172.42 | 0.22% | 2,181,259 |
| Dec 30, 2024 | 171.91 | 172.94 | 169.20 | 172.05 | 172.05 | -1.13% | 1,899,172 |
| Dec 27, 2024 | 174.67 | 176.28 | 172.67 | 174.01 | 174.01 | -1.39% | 3,124,435 |
| Dec 26, 2024 | 174.25 | 177.13 | 174.25 | 176.46 | 176.46 | 0.44% | 1,438,642 |
| Dec 24, 2024 | 173.35 | 176.48 | 172.19 | 175.69 | 175.69 | 2.03% | 1,584,719 |
| Dec 23, 2024 | 170.18 | 172.78 | 169.14 | 172.19 | 172.19 | 0.79% | 3,299,300 |
| Dec 20, 2024 | 167.16 | 173.27 | 166.05 | 170.84 | 170.84 | 1.14% | 10,917,073 |
| Dec 19, 2024 | 174.25 | 174.59 | 168.50 | 168.91 | 168.91 | -1.62% | 7,803,788 |
| Dec 18, 2024 | 182.91 | 184.00 | 171.65 | 171.70 | 171.70 | -6.23% | 5,062,958 |
| Dec 17, 2024 | 187.14 | 187.51 | 182.95 | 183.11 | 183.11 | -2.84% | 4,278,514 |
| Dec 16, 2024 | 189.21 | 189.67 | 187.81 | 188.46 | 188.46 | 0.02% | 2,945,643 |
| Dec 13, 2024 | 190.49 | 192.17 | 188.23 | 188.42 | 188.42 | -0.99% | 3,658,236 |
| Dec 12, 2024 | 191.00 | 191.37 | 187.74 | 190.30 | 190.30 | -1.10% | 2,829,541 |
| Dec 11, 2024 | 191.85 | 194.00 | 191.04 | 192.41 | 192.41 | 1.50% | 3,556,215 |
| Dec 10, 2024 | 185.55 | 191.61 | 184.98 | 189.57 | 189.57 | 2.28% | 3,786,553 |
| Dec 9, 2024 | 189.78 | 191.49 | 184.34 | 185.35 | 185.35 | -0.88% | 3,376,855 |
| Dec 6, 2024 | 187.53 | 188.95 | 186.65 | 187.00 | 187.00 | -0.11% | 2,361,371 |
| Dec 5, 2024 | 186.00 | 189.21 | 185.77 | 187.20 | 187.20 | 0.92% | 2,264,270 |
| Dec 4, 2024 | 186.01 | 186.97 | 184.69 | 185.50 | 185.50 | -0.36% | 2,658,290 |
| Dec 3, 2024 | 187.32 | 188.58 | 185.20 | 186.17 | 186.17 | -0.47% | 2,643,832 |
| Dec 2, 2024 | 191.72 | 192.51 | 186.81 | 187.05 | 187.05 | -2.11% | 2,713,032 |
| Nov 29, 2024 | 191.49 | 191.95 | 190.40 | 191.09 | 191.09 | 1.10% | 1,460,421 |
| Nov 27, 2024 | 192.99 | 194.23 | 188.52 | 189.02 | 189.02 | -1.38% | 2,361,480 |
| Nov 26, 2024 | 192.98 | 193.05 | 190.72 | 191.66 | 191.66 | -0.76% | 3,205,555 |
| Nov 25, 2024 | 200.00 | 200.96 | 193.05 | 193.12 | 193.12 | -2.98% | 6,691,754 |
| Nov 22, 2024 | 194.58 | 199.95 | 193.31 | 199.05 | 199.05 | 2.60% | 4,504,255 |
| Nov 21, 2024 | 186.50 | 194.64 | 185.00 | 194.01 | 194.01 | 4.85% | 4,400,577 |
| Nov 20, 2024 | 185.00 | 187.12 | 182.92 | 185.03 | 185.03 | 0.06% | 2,828,842 |
| Nov 19, 2024 | 181.00 | 186.32 | 180.85 | 184.91 | 184.91 | 1.04% | 2,625,691 |
| Nov 18, 2024 | 180.74 | 183.08 | 179.46 | 183.01 | 183.01 | 0.88% | 2,083,217 |
| Nov 15, 2024 | 180.14 | 183.01 | 179.77 | 181.41 | 181.41 | 0.11% | 2,893,873 |
| Nov 14, 2024 | 182.09 | 184.34 | 180.67 | 181.21 | 181.21 | -0.19% | 2,417,236 |
| Nov 13, 2024 | 181.27 | 183.00 | 180.40 | 181.56 | 181.56 | 0.50% | 2,728,012 |
| Nov 12, 2024 | 182.16 | 182.64 | 178.02 | 180.66 | 180.66 | -1.36% | 2,939,919 |
| Nov 11, 2024 | 179.50 | 183.96 | 179.03 | 183.16 | 183.16 | 3.21% | 2,998,377 |
| Nov 8, 2024 | 176.13 | 178.63 | 175.80 | 177.46 | 177.46 | 0.66% | 2,768,709 |
| Nov 7, 2024 | 176.09 | 176.99 | 173.99 | 176.30 | 176.30 | -0.05% | 2,865,956 |
| Nov 6, 2024 | 175.05 | 178.30 | 172.58 | 176.38 | 176.38 | 3.99% | 6,852,157 |
| Nov 5, 2024 | 166.73 | 169.64 | 166.16 | 169.62 | 169.62 | 1.54% | 2,609,614 |
| Nov 4, 2024 | 167.90 | 169.00 | 166.62 | 167.04 | 167.04 | -0.65% | 2,383,516 |
| Nov 1, 2024 | 168.78 | 171.56 | 167.81 | 168.14 | 168.14 | 0.23% | 3,453,223 |
| Oct 31, 2024 | 170.49 | 171.26 | 167.59 | 167.75 | 167.75 | -2.21% | 3,472,953 |
| Oct 30, 2024 | 169.84 | 173.26 | 169.69 | 171.54 | 171.54 | 1.02% | 2,501,146 |
| Oct 29, 2024 | 168.91 | 169.93 | 168.15 | 169.81 | 169.81 | -0.09% | 2,313,871 |
| Oct 28, 2024 | 168.71 | 170.66 | 167.97 | 169.97 | 169.97 | 1.47% | 2,141,405 |
| Oct 25, 2024 | 170.54 | 171.17 | 167.08 | 167.50 | 166.66 | -1.27% | 2,831,110 |
| Oct 24, 2024 | 170.54 | 171.99 | 167.96 | 169.66 | 168.81 | 1.64% | 3,531,492 |
| Oct 23, 2024 | 168.37 | 170.45 | 165.04 | 166.92 | 166.08 | -0.94% | 3,167,723 |
| Oct 22, 2024 | 170.49 | 170.91 | 166.91 | 168.50 | 167.65 | -1.33% | 2,926,508 |
| Oct 21, 2024 | 171.50 | 174.16 | 170.40 | 170.77 | 169.91 | -0.92% | 3,386,741 |
| Oct 18, 2024 | 171.59 | 175.94 | 170.06 | 172.36 | 171.49 | 1.55% | 5,749,146 |
| Oct 17, 2024 | 164.35 | 172.25 | 164.29 | 169.73 | 168.88 | 6.27% | 9,088,805 |
| Oct 16, 2024 | 157.38 | 160.39 | 157.06 | 159.71 | 158.91 | 2.17% | 3,961,956 |
| Oct 15, 2024 | 156.55 | 157.55 | 155.11 | 156.32 | 155.53 | 0.53% | 2,615,780 |
| Oct 14, 2024 | 153.95 | 155.81 | 153.56 | 155.49 | 154.71 | 1.60% | 2,576,818 |
| Oct 11, 2024 | 150.02 | 153.45 | 149.78 | 153.04 | 152.27 | 2.69% | 2,205,616 |
| Oct 10, 2024 | 147.95 | 150.21 | 147.24 | 149.03 | 148.28 | 0.41% | 2,460,666 |
| Oct 9, 2024 | 148.00 | 149.50 | 146.97 | 148.42 | 147.67 | -0.68% | 2,847,414 |
| Oct 8, 2024 | 150.04 | 150.43 | 148.40 | 149.44 | 148.69 | 0.25% | 1,577,955 |
| Oct 7, 2024 | 151.17 | 151.83 | 148.30 | 149.07 | 148.32 | -1.88% | 2,101,293 |
| Oct 4, 2024 | 153.05 | 153.55 | 150.19 | 151.92 | 151.16 | 0.48% | 2,073,752 |
| Oct 3, 2024 | 151.73 | 152.54 | 149.79 | 151.20 | 150.44 | -0.66% | 2,109,474 |
| Oct 2, 2024 | 150.82 | 153.40 | 150.82 | 152.21 | 151.44 | 0.24% | 1,862,777 |
| Oct 1, 2024 | 153.11 | 153.11 | 149.88 | 151.85 | 151.09 | -0.84% | 2,949,684 |
| Sep 30, 2024 | 153.92 | 154.43 | 151.20 | 153.13 | 152.36 | -1.17% | 3,110,243 |
| Sep 27, 2024 | 154.24 | 155.86 | 153.64 | 154.94 | 154.16 | 0.96% | 2,170,592 |
| Sep 26, 2024 | 154.60 | 155.03 | 152.21 | 153.47 | 152.70 | 0.46% | 3,155,357 |
| Sep 25, 2024 | 156.90 | 157.91 | 152.22 | 152.77 | 152.00 | -3.03% | 3,918,422 |
| Sep 24, 2024 | 157.25 | 158.16 | 156.18 | 157.55 | 156.76 | 0.22% | 2,227,544 |
| Sep 23, 2024 | 158.92 | 160.21 | 156.50 | 157.21 | 156.42 | -0.58% | 3,485,444 |
| Sep 20, 2024 | 159.84 | 161.25 | 157.83 | 158.12 | 157.32 | -0.96% | 5,540,468 |
| Sep 19, 2024 | 159.80 | 160.24 | 155.92 | 159.66 | 158.86 | 3.05% | 4,707,684 |
| Sep 18, 2024 | 155.30 | 157.76 | 152.69 | 154.93 | 154.15 | -0.08% | 3,921,457 |
| Sep 17, 2024 | 155.35 | 156.46 | 153.73 | 155.05 | 154.27 | 0.32% | 3,923,367 |
| Sep 16, 2024 | 151.56 | 155.18 | 150.86 | 154.56 | 153.78 | 2.23% | 4,426,357 |
| Sep 13, 2024 | 148.00 | 151.87 | 147.75 | 151.19 | 150.43 | 3.20% | 4,681,216 |
| Sep 12, 2024 | 144.05 | 146.98 | 142.71 | 146.50 | 145.76 | 2.25% | 3,542,993 |
| Sep 11, 2024 | 141.89 | 143.43 | 138.24 | 143.27 | 142.55 | 0.75% | 3,148,585 |
| Sep 10, 2024 | 140.29 | 142.50 | 138.17 | 142.21 | 141.49 | 1.75% | 2,684,673 |
| Sep 9, 2024 | 138.73 | 140.78 | 138.46 | 139.77 | 139.07 | 1.93% | 2,133,732 |
| Sep 6, 2024 | 138.61 | 140.10 | 135.63 | 137.12 | 136.43 | -0.83% | 2,577,891 |
| Sep 5, 2024 | 138.67 | 140.89 | 137.73 | 138.27 | 137.57 | 0.30% | 2,234,603 |
| Sep 4, 2024 | 137.65 | 138.97 | 136.59 | 137.85 | 137.16 | -0.21% | 1,702,308 |
| Sep 3, 2024 | 141.43 | 141.95 | 136.98 | 138.14 | 137.45 | -2.96% | 2,339,776 |
| Aug 30, 2024 | 141.34 | 142.69 | 138.62 | 142.36 | 141.64 | 1.27% | 3,421,587 |
| Aug 29, 2024 | 140.53 | 141.54 | 139.72 | 140.58 | 139.87 | 0.36% | 2,744,905 |
| Aug 28, 2024 | 140.79 | 142.06 | 139.27 | 140.08 | 139.38 | -0.83% | 2,548,579 |
| Aug 27, 2024 | 140.67 | 142.33 | 140.57 | 141.25 | 140.54 | -0.50% | 3,870,788 |