Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
170.84
+1.93 (1.14%)
Dec 20, 2024, 4:00 PM EST - Market closed
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 167.16 | 173.27 | 166.05 | 170.84 | 170.84 | 1.14% | 10,834,973 |
| 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% | 5,063,000 |
| 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% | 3,786,600 |
| 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% | 6,691,800 |
| Nov 22, 2024 | 194.58 | 199.95 | 193.31 | 199.05 | 199.05 | 2.60% | 4,504,300 |
| Nov 21, 2024 | 186.50 | 194.64 | 185.00 | 194.01 | 194.01 | 4.85% | 4,400,600 |
| 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% | 2,998,400 |
| 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% | 6,852,200 |
| 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% | 3,473,000 |
| 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 | 166.64 | -1.27% | 2,831,110 |
| Oct 24, 2024 | 170.54 | 171.99 | 167.96 | 169.66 | 168.79 | 1.64% | 3,531,492 |
| Oct 23, 2024 | 168.37 | 170.45 | 165.04 | 166.92 | 166.06 | -0.94% | 3,167,723 |
| Oct 22, 2024 | 170.49 | 170.91 | 166.91 | 168.50 | 167.63 | -1.33% | 2,926,508 |
| Oct 21, 2024 | 171.50 | 174.16 | 170.40 | 170.77 | 169.89 | -0.92% | 3,386,741 |
| Oct 18, 2024 | 171.59 | 175.94 | 170.06 | 172.36 | 171.48 | 1.55% | 5,749,146 |
| Oct 17, 2024 | 164.35 | 172.25 | 164.29 | 169.73 | 168.86 | 6.27% | 9,088,805 |
| Oct 16, 2024 | 157.38 | 160.39 | 157.06 | 159.71 | 158.89 | 2.17% | 3,962,000 |
| Oct 15, 2024 | 156.55 | 157.55 | 155.11 | 156.32 | 155.52 | 0.53% | 2,615,800 |
| Oct 14, 2024 | 153.95 | 155.81 | 153.56 | 155.49 | 154.69 | 1.60% | 2,576,818 |
| Oct 11, 2024 | 150.02 | 153.45 | 149.78 | 153.04 | 152.25 | 2.69% | 2,205,616 |
| Oct 10, 2024 | 147.95 | 150.21 | 147.24 | 149.03 | 148.26 | 0.41% | 2,460,700 |
| Oct 9, 2024 | 148.00 | 149.50 | 146.97 | 148.42 | 147.66 | -0.68% | 2,847,414 |
| Oct 8, 2024 | 150.04 | 150.43 | 148.40 | 149.44 | 148.67 | 0.25% | 1,578,000 |
| Oct 7, 2024 | 151.17 | 151.83 | 148.30 | 149.07 | 148.30 | -1.88% | 2,101,293 |
| Oct 4, 2024 | 153.05 | 153.55 | 150.19 | 151.92 | 151.14 | 0.48% | 2,073,752 |
| Oct 3, 2024 | 151.73 | 152.54 | 149.79 | 151.20 | 150.42 | -0.66% | 2,109,500 |
| Oct 2, 2024 | 150.82 | 153.40 | 150.82 | 152.21 | 151.43 | 0.24% | 1,862,800 |
| Oct 1, 2024 | 153.11 | 153.11 | 149.88 | 151.85 | 151.07 | -0.84% | 2,949,700 |
| Sep 30, 2024 | 153.92 | 154.43 | 151.20 | 153.13 | 152.34 | -1.17% | 3,110,243 |
| Sep 27, 2024 | 154.24 | 155.86 | 153.64 | 154.94 | 154.14 | 0.96% | 2,170,600 |
| Sep 26, 2024 | 154.60 | 155.03 | 152.21 | 153.47 | 152.68 | 0.46% | 3,155,400 |
| Sep 25, 2024 | 156.90 | 157.91 | 152.22 | 152.77 | 151.99 | -3.03% | 3,918,422 |
| Sep 24, 2024 | 157.25 | 158.16 | 156.18 | 157.55 | 156.74 | 0.22% | 2,227,544 |
| Sep 23, 2024 | 158.92 | 160.21 | 156.50 | 157.21 | 156.40 | -0.58% | 3,485,444 |
| Sep 20, 2024 | 159.84 | 161.25 | 157.83 | 158.12 | 157.31 | -0.96% | 5,540,500 |
| Sep 19, 2024 | 159.80 | 160.24 | 155.92 | 159.66 | 158.84 | 3.05% | 4,707,700 |
| Sep 18, 2024 | 155.30 | 157.76 | 152.69 | 154.93 | 154.13 | -0.08% | 3,921,457 |
| Sep 17, 2024 | 155.35 | 156.46 | 153.73 | 155.05 | 154.25 | 0.32% | 3,923,400 |
| Sep 16, 2024 | 151.56 | 155.18 | 150.86 | 154.56 | 153.77 | 2.23% | 4,426,400 |
| Sep 13, 2024 | 148.00 | 151.87 | 147.75 | 151.19 | 150.41 | 3.20% | 4,681,216 |
| Sep 12, 2024 | 144.05 | 146.98 | 142.71 | 146.50 | 145.75 | 2.25% | 3,543,000 |
| Sep 11, 2024 | 141.89 | 143.43 | 138.24 | 143.27 | 142.53 | 0.75% | 3,148,600 |
| Sep 10, 2024 | 140.29 | 142.50 | 138.17 | 142.21 | 141.48 | 1.75% | 2,684,700 |
| Sep 9, 2024 | 138.73 | 140.78 | 138.46 | 139.77 | 139.05 | 1.93% | 2,133,732 |
| Sep 6, 2024 | 138.61 | 140.10 | 135.63 | 137.12 | 136.42 | -0.83% | 2,577,900 |
| Sep 5, 2024 | 138.67 | 140.89 | 137.73 | 138.27 | 137.56 | 0.30% | 2,234,603 |
| Sep 4, 2024 | 137.65 | 138.97 | 136.59 | 137.85 | 137.14 | -0.21% | 1,703,740 |
| Sep 3, 2024 | 141.43 | 141.95 | 136.98 | 138.14 | 137.43 | -2.96% | 2,339,776 |
| Aug 30, 2024 | 141.34 | 142.69 | 138.62 | 142.36 | 141.63 | 1.27% | 3,421,600 |
| Aug 29, 2024 | 140.53 | 141.54 | 139.72 | 140.58 | 139.86 | 0.36% | 2,744,905 |
| Aug 28, 2024 | 140.79 | 142.06 | 139.27 | 140.08 | 139.36 | -0.83% | 2,548,600 |
| Aug 27, 2024 | 140.67 | 142.33 | 140.57 | 141.25 | 140.52 | -0.50% | 3,870,800 |
| Aug 26, 2024 | 140.35 | 142.25 | 139.82 | 141.96 | 141.23 | 1.92% | 3,795,263 |
| Aug 23, 2024 | 135.92 | 140.69 | 135.72 | 139.28 | 138.56 | 3.33% | 4,886,915 |
| Aug 22, 2024 | 134.74 | 135.50 | 133.52 | 134.79 | 134.10 | 0.03% | 1,795,547 |
| Aug 21, 2024 | 133.27 | 135.00 | 131.73 | 134.75 | 134.06 | 1.33% | 1,945,381 |
| Aug 20, 2024 | 134.85 | 135.30 | 132.71 | 132.98 | 132.30 | -1.24% | 1,811,419 |
| Aug 19, 2024 | 134.00 | 135.00 | 133.51 | 134.65 | 133.96 | 0.28% | 2,146,200 |
| Aug 16, 2024 | 136.23 | 137.00 | 133.24 | 134.28 | 133.59 | -1.46% | 3,727,431 |
| Aug 15, 2024 | 137.86 | 138.25 | 135.55 | 136.27 | 135.57 | 0.08% | 3,508,924 |
| Aug 14, 2024 | 133.68 | 136.50 | 133.37 | 136.16 | 135.46 | 2.11% | 2,970,242 |
| Aug 13, 2024 | 130.68 | 133.70 | 130.11 | 133.35 | 132.67 | 3.15% | 3,219,349 |
| Aug 12, 2024 | 131.03 | 132.24 | 128.18 | 129.28 | 128.62 | -1.26% | 3,100,471 |
| Aug 9, 2024 | 130.56 | 131.87 | 129.10 | 130.93 | 130.26 | 0.21% | 1,416,063 |
| Aug 8, 2024 | 129.19 | 131.18 | 127.96 | 130.65 | 129.98 | 2.40% | 1,975,300 |
| Aug 7, 2024 | 133.62 | 133.84 | 127.34 | 127.59 | 126.93 | -2.09% | 2,970,532 |
| Aug 6, 2024 | 129.89 | 132.82 | 128.82 | 130.31 | 129.64 | 0.62% | 3,288,934 |
| Aug 5, 2024 | 126.85 | 132.19 | 124.45 | 129.51 | 128.85 | -2.66% | 6,374,316 |
| Aug 2, 2024 | 134.32 | 135.20 | 131.08 | 133.05 | 132.37 | -2.90% | 4,695,832 |
| Aug 1, 2024 | 141.92 | 142.23 | 135.64 | 137.03 | 136.33 | -3.60% | 4,044,800 |