Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
129.38
-4.16 (-3.12%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 131.43 | 132.74 | 127.13 | 129.38 | 129.38 | -3.12% | 5,767,278 |
| Apr 15, 2025 | 130.43 | 135.10 | 129.91 | 133.54 | 133.54 | 2.35% | 6,224,239 |
| Apr 14, 2025 | 130.86 | 132.10 | 128.34 | 130.47 | 130.47 | 2.59% | 6,846,007 |
| Apr 11, 2025 | 125.92 | 128.60 | 123.31 | 127.18 | 127.18 | -0.21% | 7,806,892 |
| Apr 10, 2025 | 133.23 | 134.00 | 123.40 | 127.45 | 127.45 | -7.21% | 9,236,964 |
| Apr 9, 2025 | 119.01 | 139.57 | 117.17 | 137.36 | 137.36 | 14.40% | 11,512,784 |
| Apr 8, 2025 | 131.00 | 132.22 | 117.84 | 120.07 | 120.07 | -3.67% | 11,546,075 |
| Apr 7, 2025 | 120.16 | 130.76 | 115.66 | 124.65 | 124.65 | -0.31% | 13,461,331 |
| Apr 4, 2025 | 128.10 | 128.93 | 119.22 | 125.04 | 125.04 | -6.06% | 13,062,203 |
| Apr 3, 2025 | 137.50 | 140.00 | 132.70 | 133.10 | 133.10 | -9.86% | 11,369,111 |
| Apr 2, 2025 | 140.26 | 148.57 | 140.26 | 147.66 | 147.66 | 3.40% | 4,064,328 |
| Apr 1, 2025 | 140.12 | 143.23 | 138.63 | 142.80 | 142.80 | 2.16% | 4,039,503 |
| Mar 31, 2025 | 135.90 | 140.91 | 133.23 | 139.78 | 139.78 | 1.21% | 5,797,406 |
| Mar 28, 2025 | 143.18 | 143.87 | 137.67 | 138.11 | 138.11 | -4.42% | 4,999,822 |
| Mar 27, 2025 | 145.79 | 145.89 | 143.18 | 144.50 | 144.50 | -1.47% | 2,993,909 |
| Mar 26, 2025 | 150.00 | 151.00 | 145.95 | 146.66 | 146.66 | -3.01% | 3,523,965 |
| Mar 25, 2025 | 152.11 | 153.18 | 149.20 | 151.21 | 151.21 | -0.57% | 3,782,498 |
| Mar 24, 2025 | 151.00 | 153.02 | 148.50 | 152.08 | 152.08 | 2.56% | 3,072,932 |
| Mar 21, 2025 | 146.63 | 149.22 | 145.69 | 148.29 | 148.29 | -0.31% | 8,381,450 |
| Mar 20, 2025 | 148.01 | 150.95 | 147.91 | 148.75 | 148.75 | -0.65% | 3,132,208 |
| Mar 19, 2025 | 146.05 | 150.78 | 144.20 | 149.72 | 149.72 | 2.41% | 4,050,870 |
| Mar 18, 2025 | 147.78 | 148.65 | 144.62 | 146.19 | 146.19 | -1.08% | 3,362,909 |
| Mar 17, 2025 | 141.12 | 149.33 | 141.12 | 147.78 | 147.78 | 4.89% | 5,202,332 |
| Mar 14, 2025 | 139.29 | 141.73 | 137.39 | 140.89 | 140.89 | 3.19% | 5,222,884 |
| Mar 13, 2025 | 141.27 | 141.28 | 135.60 | 136.53 | 136.53 | -2.85% | 4,877,529 |
| Mar 12, 2025 | 142.25 | 143.59 | 138.90 | 140.54 | 140.54 | 1.74% | 4,834,888 |
| Mar 11, 2025 | 139.55 | 141.13 | 137.75 | 138.14 | 138.14 | -0.88% | 6,254,385 |
| Mar 10, 2025 | 141.94 | 142.84 | 136.70 | 139.37 | 139.37 | -3.98% | 6,783,029 |
| Mar 7, 2025 | 145.24 | 145.92 | 138.85 | 145.15 | 145.15 | -0.33% | 6,477,237 |
| Mar 6, 2025 | 148.64 | 149.69 | 144.61 | 145.63 | 145.63 | -4.22% | 5,482,234 |
| Mar 5, 2025 | 151.85 | 152.80 | 148.73 | 152.04 | 152.04 | 0.87% | 4,687,281 |
| Mar 4, 2025 | 156.13 | 156.20 | 147.81 | 150.73 | 150.73 | -4.92% | 7,624,259 |
| Mar 3, 2025 | 162.32 | 163.66 | 157.20 | 158.53 | 158.53 | -1.63% | 3,267,171 |
| Feb 28, 2025 | 157.86 | 161.33 | 156.79 | 161.16 | 161.16 | 2.40% | 4,300,686 |
| Feb 27, 2025 | 159.92 | 161.66 | 157.32 | 157.39 | 157.39 | -1.30% | 2,736,734 |
| Feb 26, 2025 | 158.38 | 161.99 | 158.00 | 159.46 | 159.46 | 1.42% | 2,938,067 |
| Feb 25, 2025 | 157.83 | 158.07 | 153.16 | 157.23 | 157.23 | 0.10% | 4,873,025 |
| Feb 24, 2025 | 159.53 | 160.16 | 154.98 | 157.07 | 157.07 | -0.83% | 2,839,558 |
| Feb 21, 2025 | 165.00 | 165.15 | 157.74 | 158.38 | 158.38 | -3.37% | 4,663,273 |
| Feb 20, 2025 | 166.85 | 167.61 | 161.95 | 163.90 | 163.90 | -1.77% | 3,199,310 |
| Feb 19, 2025 | 165.89 | 167.98 | 164.97 | 166.85 | 166.85 | 0.07% | 3,162,815 |
| Feb 18, 2025 | 164.86 | 167.45 | 164.84 | 166.74 | 166.74 | 1.15% | 3,788,303 |
| Feb 14, 2025 | 161.75 | 165.85 | 161.25 | 164.84 | 164.84 | 2.72% | 4,179,514 |
| Feb 13, 2025 | 161.76 | 163.00 | 158.46 | 160.48 | 160.48 | -0.25% | 4,752,238 |
| Feb 12, 2025 | 161.85 | 162.07 | 159.54 | 160.89 | 160.89 | -2.36% | 4,877,773 |
| Feb 11, 2025 | 166.53 | 167.48 | 162.75 | 164.78 | 164.78 | -2.27% | 3,807,884 |
| Feb 10, 2025 | 170.58 | 172.67 | 166.37 | 168.61 | 168.61 | -0.97% | 2,333,678 |
| Feb 7, 2025 | 174.29 | 175.05 | 169.16 | 170.27 | 168.83 | -2.45% | 4,117,044 |
| Feb 6, 2025 | 176.55 | 177.78 | 172.21 | 174.55 | 173.07 | -0.17% | 3,302,585 |
| Feb 5, 2025 | 171.52 | 175.06 | 169.00 | 174.85 | 173.37 | 2.35% | 3,228,487 |