Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
151.39
-0.13 (-0.09%)
Dec 4, 2025, 4:00 PM EST - Market closed
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 151.97 | 152.92 | 150.24 | 151.39 | 151.39 | -0.09% | 3,529,513 |
| Dec 3, 2025 | 147.16 | 151.82 | 146.40 | 151.52 | 151.52 | 3.26% | 3,445,962 |
| Dec 2, 2025 | 147.69 | 147.90 | 146.16 | 146.74 | 146.74 | 0.27% | 2,604,845 |
| Dec 1, 2025 | 144.09 | 147.90 | 143.21 | 146.35 | 146.35 | -0.05% | 2,961,969 |
| Nov 28, 2025 | 146.14 | 147.78 | 145.50 | 146.42 | 146.42 | 1.04% | 1,616,567 |
| Nov 26, 2025 | 143.44 | 146.18 | 143.11 | 144.92 | 144.92 | 1.04% | 3,028,640 |
| Nov 25, 2025 | 141.80 | 144.48 | 140.69 | 143.43 | 143.43 | 1.42% | 3,342,368 |
| Nov 24, 2025 | 142.43 | 143.61 | 141.09 | 141.42 | 141.42 | -0.88% | 4,825,597 |
| Nov 21, 2025 | 139.67 | 143.16 | 137.88 | 142.67 | 142.67 | 3.07% | 4,790,538 |
| Nov 20, 2025 | 141.00 | 142.06 | 137.66 | 138.42 | 138.42 | -0.17% | 5,503,517 |
| Nov 19, 2025 | 137.25 | 138.71 | 135.44 | 138.65 | 138.65 | 1.55% | 5,141,653 |
| Nov 18, 2025 | 137.17 | 138.87 | 135.88 | 136.53 | 136.53 | -1.37% | 5,751,098 |
| Nov 17, 2025 | 140.71 | 141.20 | 137.03 | 138.42 | 138.42 | -2.14% | 3,510,677 |
| Nov 14, 2025 | 138.37 | 142.50 | 136.89 | 141.44 | 141.44 | 1.37% | 4,645,382 |
| Nov 13, 2025 | 142.95 | 143.66 | 137.96 | 139.53 | 139.53 | -3.35% | 8,996,426 |
| 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% | 4,643,584 |
| 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 | 145.35 | -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 | 147.61 | -1.83% | 3,836,767 |
| Oct 28, 2025 | 153.81 | 153.97 | 151.04 | 151.69 | 150.36 | -1.40% | 3,654,044 |
| Oct 27, 2025 | 155.28 | 157.85 | 153.13 | 153.85 | 152.50 | -0.49% | 4,209,927 |
| Oct 24, 2025 | 158.40 | 159.44 | 154.47 | 154.60 | 153.24 | -0.25% | 4,451,667 |
| Oct 23, 2025 | 161.81 | 162.10 | 152.22 | 154.98 | 153.62 | -4.17% | 7,391,376 |
| Oct 22, 2025 | 161.25 | 162.58 | 159.00 | 161.72 | 160.30 | 0.18% | 4,352,204 |
| Oct 21, 2025 | 159.99 | 162.66 | 159.81 | 161.43 | 160.01 | 0.62% | 2,440,599 |
| Oct 20, 2025 | 158.07 | 161.22 | 157.72 | 160.44 | 159.03 | 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 | 156.58 | -3.62% | 6,474,863 |
| Oct 15, 2025 | 166.09 | 166.39 | 161.36 | 163.91 | 162.47 | -0.04% | 4,089,509 |
| Oct 14, 2025 | 156.17 | 165.09 | 156.17 | 163.98 | 162.54 | 3.68% | 4,665,420 |
| Oct 13, 2025 | 156.41 | 158.57 | 154.44 | 158.16 | 156.77 | 2.85% | 3,400,625 |
| Oct 10, 2025 | 160.49 | 161.40 | 153.16 | 153.77 | 152.42 | -4.28% | 6,611,417 |
| Oct 9, 2025 | 162.49 | 163.13 | 159.67 | 160.65 | 159.24 | -1.11% | 2,873,169 |
| Oct 8, 2025 | 164.91 | 164.91 | 161.28 | 162.46 | 161.03 | -1.49% | 2,993,491 |
| Oct 7, 2025 | 167.30 | 169.21 | 163.94 | 164.91 | 163.46 | -1.19% | 2,884,143 |
| Oct 6, 2025 | 168.91 | 170.00 | 164.38 | 166.89 | 165.42 | -0.93% | 2,334,228 |
| Oct 3, 2025 | 167.31 | 169.53 | 167.29 | 168.45 | 166.97 | 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 | 166.62 | -1.61% | 3,630,101 |
| Sep 30, 2025 | 176.38 | 177.00 | 166.76 | 170.85 | 169.35 | -3.00% | 5,391,998 |
| Sep 29, 2025 | 176.38 | 177.23 | 174.45 | 176.14 | 174.59 | 0.47% | 2,630,630 |
| Sep 26, 2025 | 176.49 | 178.29 | 174.65 | 175.32 | 173.78 | -0.16% | 2,047,100 |
| Sep 25, 2025 | 175.00 | 176.95 | 173.89 | 175.60 | 174.06 | -1.39% | 3,744,067 |