Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
136.14
+2.14 (1.60%)
At close: May 7, 2025, 4:00 PM
136.20
+0.06 (0.04%)
After-hours: May 7, 2025, 6:03 PM EDT

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2025134.25136.80134.25136.14136.141.60%3,032,346
May 6, 2025133.04135.83132.82134.00134.00-1.55%2,863,953
May 5, 2025135.84138.33135.54136.11136.11-0.95%2,640,840
May 2, 2025136.15139.38135.27137.42137.423.02%4,969,584
May 1, 2025132.48135.84130.96133.39133.391.28%4,007,194
Apr 30, 2025129.87132.07126.89131.71131.71-1.37%5,751,560
Apr 29, 2025132.25133.75130.88133.54133.54-0.03%2,270,587
Apr 28, 2025132.97135.77132.13133.58133.580.54%3,608,955
Apr 25, 2025133.53134.87131.98132.86131.94-1.26%4,663,663
Apr 24, 2025127.57135.79127.03134.55133.625.94%6,577,394
Apr 23, 2025131.00134.49126.50127.00126.121.67%5,621,102
Apr 22, 2025121.90125.64121.56124.91124.053.90%5,083,816
Apr 21, 2025127.00127.67118.65120.22119.39-7.80%6,702,647
Apr 17, 2025132.00132.50128.64130.39129.490.78%4,576,979
Apr 16, 2025131.43132.74127.13129.38128.49-3.12%5,767,278
Apr 15, 2025130.43135.10129.91133.54132.622.35%6,224,239
Apr 14, 2025130.86132.10128.34130.47129.572.59%6,846,007
Apr 11, 2025125.92128.60123.31127.18126.30-0.21%7,806,892
Apr 10, 2025133.23134.00123.40127.45126.57-7.21%9,236,964
Apr 9, 2025119.01139.57117.17137.36136.4114.40%11,512,784
Apr 8, 2025131.00132.22117.84120.07119.24-3.67%11,546,075
Apr 7, 2025120.16130.76115.66124.65123.79-0.31%13,461,331
Apr 4, 2025128.10128.93119.22125.04124.18-6.06%13,062,203
Apr 3, 2025137.50140.00132.70133.10132.18-9.86%11,369,111
Apr 2, 2025140.26148.57140.26147.66146.643.40%4,064,328
Apr 1, 2025140.12143.23138.63142.80141.812.16%4,039,503
Mar 31, 2025135.90140.91133.23139.78138.811.21%5,797,406
Mar 28, 2025143.18143.87137.67138.11137.16-4.42%4,999,822
Mar 27, 2025145.79145.89143.18144.50143.50-1.47%2,993,909
Mar 26, 2025150.00151.00145.95146.66145.65-3.01%3,523,965
Mar 25, 2025152.11153.18149.20151.21150.17-0.57%3,782,498
Mar 24, 2025151.00153.02148.50152.08151.032.56%3,072,932
Mar 21, 2025146.63149.22145.69148.29147.27-0.31%8,381,450
Mar 20, 2025148.01150.95147.91148.75147.72-0.65%3,132,208
Mar 19, 2025146.05150.78144.20149.72148.692.41%4,050,870
Mar 18, 2025147.78148.65144.62146.19145.18-1.08%3,362,909
Mar 17, 2025141.12149.33141.12147.78146.764.89%5,202,332
Mar 14, 2025139.29141.73137.39140.89139.923.19%5,222,884
Mar 13, 2025141.27141.28135.60136.53135.59-2.85%4,877,529
Mar 12, 2025142.25143.59138.90140.54139.571.74%4,834,888
Mar 11, 2025139.55141.13137.75138.14137.19-0.88%6,254,385
Mar 10, 2025141.94142.84136.70139.37138.41-3.98%6,783,029
Mar 7, 2025145.24145.92138.85145.15144.15-0.33%6,477,237
Mar 6, 2025148.64149.69144.61145.63144.62-4.22%5,482,234
Mar 5, 2025151.85152.80148.73152.04150.990.87%4,687,281
Mar 4, 2025156.13156.20147.81150.73149.69-4.92%7,624,259
Mar 3, 2025162.32163.66157.20158.53157.43-1.63%3,267,171
Feb 28, 2025157.86161.33156.79161.16160.052.40%4,300,686
Feb 27, 2025159.92161.66157.32157.39156.30-1.30%2,736,734
Feb 26, 2025158.38161.99158.00159.46158.361.42%2,938,067