Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	119.21	119.37	111.04	113.71	113.71	-6.23%	18,314,095
Feb 20, 2026	121.48	124.45	120.12	121.27	121.27	-3.57%	14,396,835
Feb 19, 2026	129.13	130.49	124.38	125.76	125.76	-5.37%	11,082,947
Feb 18, 2026	131.79	134.86	130.57	132.90	132.90	1.15%	4,333,081
Feb 17, 2026	130.73	131.68	126.67	131.39	131.39	1.18%	5,995,736
Feb 13, 2026	130.96	131.83	128.91	129.86	129.86	0.07%	5,790,506
Feb 12, 2026	134.30	136.49	128.21	129.77	129.77	-2.77%	9,676,398
Feb 11, 2026	134.53	134.83	130.83	133.47	133.47	-0.26%	6,511,169
Feb 10, 2026	131.60	135.56	131.24	133.82	133.82	1.83%	8,055,625
Feb 9, 2026	128.11	131.80	127.02	131.42	131.42	1.33%	8,569,284
Feb 6, 2026	129.41	130.25	126.90	129.69	128.20	2.25%	11,661,486
Feb 5, 2026	133.37	133.65	125.27	126.83	125.37	-5.73%	12,941,369
Feb 4, 2026	133.34	136.41	128.22	134.54	132.99	0.49%	9,628,097
Feb 3, 2026	139.79	140.20	129.91	133.88	132.34	-5.24%	12,011,040
Feb 2, 2026	141.76	143.26	139.16	141.28	139.66	-0.80%	4,411,299
Jan 30, 2026	141.45	143.06	140.11	142.42	140.78	-0.36%	3,862,571
Jan 29, 2026	148.00	149.65	141.02	142.94	141.30	-2.62%	8,265,510
Jan 28, 2026	148.92	149.49	145.26	146.79	145.10	-1.09%	4,658,665
Jan 27, 2026	150.97	151.39	148.04	148.41	146.70	-1.11%	2,952,781
Jan 26, 2026	150.50	151.34	147.96	150.07	148.35	-0.27%	4,118,831
Jan 23, 2026	154.47	154.65	149.35	150.48	148.75	-2.86%	4,132,082
Jan 22, 2026	157.29	157.83	154.72	154.91	153.13	-0.68%	3,268,998
Jan 21, 2026	155.59	157.89	154.81	155.97	154.18	1.34%	4,156,860
Jan 20, 2026	160.09	160.96	153.81	153.91	152.14	-5.87%	4,107,705
Jan 16, 2026	160.81	165.14	160.65	163.50	161.62	1.67%	4,126,577
Jan 15, 2026	159.40	162.23	158.71	160.81	158.96	1.32%	2,436,390
Jan 14, 2026	154.20	158.73	153.42	158.71	156.89	2.23%	2,944,300
Jan 13, 2026	156.98	158.34	153.80	155.25	153.47	-0.85%	3,067,093
Jan 12, 2026	155.44	157.36	153.85	156.58	154.78	-0.66%	3,142,328
Jan 9, 2026	155.85	158.29	154.00	157.62	155.81	1.49%	2,846,478
Jan 8, 2026	153.06	155.82	152.11	155.30	153.52	1.11%	4,314,336
Jan 7, 2026	162.18	162.37	147.52	153.59	151.83	-5.57%	8,699,196
Jan 6, 2026	162.75	163.17	160.45	162.65	160.78	0.18%	3,341,474
Jan 5, 2026	158.80	163.89	158.80	162.35	160.48	2.24%	3,508,160
Jan 2, 2026	155.14	159.19	154.85	158.80	156.98	3.02%	2,922,231
Dec 31, 2025	154.00	155.20	153.25	154.14	152.37	-0.41%	1,843,062
Dec 30, 2025	154.82	155.65	154.16	154.78	153.00	-0.23%	1,429,679
Dec 29, 2025	155.62	156.30	154.83	155.13	153.35	-0.18%	1,508,707
Dec 26, 2025	155.42	156.00	154.38	155.41	153.62	-0.10%	1,403,935
Dec 24, 2025	155.66	156.38	154.48	155.57	153.78	0.26%	1,432,866
Dec 23, 2025	155.57	156.75	155.02	155.16	153.38	-0.43%	2,518,246
Dec 22, 2025	151.61	156.13	151.04	155.83	154.04	2.80%	3,689,551
Dec 19, 2025	154.45	154.65	151.34	151.59	149.85	-1.39%	8,942,295
Dec 18, 2025	156.75	157.50	153.54	153.73	151.96	0.35%	4,417,731
Dec 17, 2025	152.41	156.50	151.94	153.19	151.43	0.72%	3,770,269
Dec 16, 2025	150.97	152.21	150.24	152.09	150.34	1.16%	3,734,632
Dec 15, 2025	152.63	152.97	150.29	150.34	148.61	-0.56%	4,146,673
Dec 12, 2025	154.52	155.20	149.13	151.18	149.44	-1.90%	4,843,196
Dec 11, 2025	155.20	156.22	151.39	154.11	152.34	-1.59%	3,921,225
Dec 10, 2025	156.04	157.30	150.94	156.60	154.80	0.37%	5,168,516