Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
169.88
+2.54 (1.52%)
Sep 4, 2025, 3:42 PM - Market open
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 168.26 | 170.05 | 167.58 | 169.68 | - | 1.40% | 1,269,258 |
| Sep 3, 2025 | 169.45 | 169.97 | 165.56 | 167.34 | 167.34 | -1.30% | 2,447,908 |
| Sep 2, 2025 | 167.63 | 169.89 | 165.32 | 169.55 | 169.55 | -1.08% | 3,512,478 |
| Aug 29, 2025 | 172.42 | 173.00 | 170.35 | 171.40 | 171.40 | -0.36% | 1,943,650 |
| Aug 28, 2025 | 172.00 | 173.55 | 171.70 | 172.02 | 172.02 | 0.22% | 2,667,618 |
| Aug 27, 2025 | 171.05 | 172.57 | 170.69 | 171.64 | 171.64 | 0.12% | 2,052,953 |
| Aug 26, 2025 | 168.82 | 171.60 | 168.14 | 171.43 | 171.43 | 1.14% | 3,563,574 |
| Aug 25, 2025 | 169.56 | 171.91 | 169.25 | 169.50 | 169.50 | -0.59% | 2,801,115 |
| Aug 22, 2025 | 164.77 | 172.48 | 163.77 | 170.50 | 170.50 | 4.32% | 5,188,826 |
| Aug 21, 2025 | 164.00 | 164.86 | 162.92 | 163.44 | 163.44 | -0.63% | 3,656,652 |
| Aug 20, 2025 | 166.90 | 167.13 | 162.69 | 164.47 | 164.47 | -1.69% | 4,877,707 |
| Aug 19, 2025 | 169.62 | 170.24 | 166.77 | 167.29 | 167.29 | -1.14% | 5,367,761 |
| Aug 18, 2025 | 171.41 | 171.95 | 168.76 | 169.22 | 169.22 | -1.40% | 3,974,778 |
| Aug 15, 2025 | 175.40 | 175.51 | 171.40 | 171.62 | 171.62 | -1.75% | 3,684,385 |
| Aug 14, 2025 | 175.59 | 176.05 | 172.49 | 174.68 | 174.68 | -1.10% | 2,834,908 |
| Aug 13, 2025 | 175.90 | 177.41 | 173.94 | 176.62 | 176.62 | 1.66% | 5,598,693 |
| Aug 12, 2025 | 171.45 | 175.29 | 171.34 | 173.74 | 173.74 | 2.16% | 4,181,395 |
| Aug 11, 2025 | 170.60 | 171.30 | 169.23 | 170.07 | 170.07 | 0.69% | 2,609,506 |
| Aug 8, 2025 | 168.50 | 170.89 | 167.64 | 168.91 | 168.91 | 0.76% | 2,279,567 |
| Aug 7, 2025 | 172.15 | 172.15 | 166.35 | 167.64 | 167.64 | -1.01% | 3,082,597 |
| Aug 6, 2025 | 168.35 | 170.59 | 167.72 | 169.35 | 169.35 | 1.00% | 2,470,477 |
| Aug 5, 2025 | 171.30 | 171.30 | 166.26 | 167.68 | 167.68 | -1.65% | 4,761,970 |
| Aug 4, 2025 | 170.20 | 171.47 | 169.77 | 170.50 | 170.50 | 0.06% | 3,975,326 |
| Aug 1, 2025 | 169.95 | 171.29 | 166.86 | 170.40 | 169.38 | -1.48% | 3,663,493 |
| Jul 31, 2025 | 174.00 | 175.54 | 171.42 | 172.96 | 171.92 | -1.36% | 3,445,488 |
| Jul 30, 2025 | 177.62 | 178.22 | 173.12 | 175.34 | 174.29 | -0.96% | 3,475,616 |
| Jul 29, 2025 | 177.67 | 179.08 | 175.34 | 177.04 | 175.98 | 0.06% | 2,753,755 |
| Jul 28, 2025 | 178.05 | 178.77 | 175.90 | 176.94 | 175.88 | -0.65% | 2,679,079 |
| Jul 25, 2025 | 179.00 | 181.32 | 177.34 | 178.10 | 177.03 | -0.01% | 3,596,987 |
| Jul 24, 2025 | 179.07 | 181.15 | 175.16 | 178.11 | 177.04 | 3.58% | 7,589,104 |
| Jul 23, 2025 | 170.12 | 172.17 | 169.38 | 171.96 | 170.93 | 1.52% | 3,448,230 |
| Jul 22, 2025 | 167.63 | 170.09 | 166.10 | 169.38 | 168.36 | 1.61% | 3,359,939 |
| Jul 21, 2025 | 169.57 | 170.14 | 166.54 | 166.69 | 165.69 | -1.20% | 3,103,236 |
| Jul 18, 2025 | 173.58 | 173.79 | 168.54 | 168.72 | 167.71 | -2.19% | 4,128,134 |
| Jul 17, 2025 | 165.90 | 173.15 | 165.51 | 172.49 | 171.45 | 3.96% | 6,507,077 |
| Jul 16, 2025 | 163.01 | 166.72 | 161.51 | 165.92 | 164.92 | 3.83% | 5,663,717 |
| Jul 15, 2025 | 163.33 | 163.57 | 159.18 | 159.80 | 158.84 | -2.18% | 3,994,679 |
| Jul 14, 2025 | 162.00 | 163.60 | 160.80 | 163.36 | 162.38 | 0.84% | 2,521,515 |
| Jul 11, 2025 | 162.32 | 162.98 | 161.30 | 162.00 | 161.03 | -1.26% | 3,977,860 |
| Jul 10, 2025 | 158.97 | 164.23 | 158.69 | 164.06 | 163.08 | 3.39% | 5,578,661 |
| Jul 9, 2025 | 157.00 | 158.71 | 156.36 | 158.68 | 157.73 | 1.49% | 3,773,696 |
| Jul 8, 2025 | 153.80 | 156.85 | 153.68 | 156.35 | 155.41 | 2.20% | 4,037,064 |
| Jul 7, 2025 | 154.62 | 155.44 | 151.35 | 152.99 | 152.07 | -1.38% | 4,113,120 |
| Jul 3, 2025 | 154.49 | 155.64 | 153.57 | 155.13 | 154.20 | 1.02% | 2,048,009 |
| Jul 2, 2025 | 152.34 | 153.74 | 150.74 | 153.56 | 152.64 | 0.52% | 3,095,014 |
| Jul 1, 2025 | 148.94 | 153.58 | 148.58 | 152.77 | 151.85 | 2.13% | 4,544,294 |
| Jun 30, 2025 | 152.38 | 152.63 | 148.90 | 149.58 | 148.68 | -1.01% | 4,182,082 |
| Jun 27, 2025 | 149.70 | 152.67 | 148.87 | 151.11 | 150.20 | 1.98% | 7,633,557 |
| Jun 26, 2025 | 144.49 | 148.34 | 144.08 | 148.18 | 147.29 | 3.21% | 4,384,652 |
| Jun 25, 2025 | 144.33 | 144.68 | 142.27 | 143.57 | 142.71 | -0.33% | 1,911,775 |