Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
137.49
+1.80 (1.33%)
At close: Jun 18, 2025, 4:00 PM
137.00
-0.49 (-0.36%)
After-hours: Jun 18, 2025, 7:58 PM EDT
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 135.39 | 139.10 | 135.00 | 137.49 | 137.49 | 1.33% | 2,688,627 |
| Jun 17, 2025 | 137.46 | 137.60 | 134.79 | 135.69 | 135.69 | -1.86% | 2,664,438 |
| Jun 16, 2025 | 137.54 | 140.04 | 137.54 | 138.26 | 138.26 | 1.36% | 2,584,977 |
| Jun 13, 2025 | 138.55 | 139.03 | 136.10 | 136.41 | 136.41 | -3.11% | 3,021,831 |
| Jun 12, 2025 | 140.09 | 141.57 | 139.33 | 140.79 | 140.79 | -0.42% | 2,382,849 |
| Jun 11, 2025 | 144.00 | 145.51 | 140.79 | 141.39 | 141.39 | -1.10% | 3,233,394 |
| Jun 10, 2025 | 140.00 | 143.05 | 139.15 | 142.96 | 142.96 | 2.13% | 3,665,091 |
| Jun 9, 2025 | 141.35 | 141.41 | 139.29 | 139.98 | 139.98 | -0.33% | 3,061,692 |
| Jun 6, 2025 | 139.88 | 141.48 | 139.16 | 140.45 | 140.45 | 1.95% | 3,676,678 |
| Jun 5, 2025 | 139.15 | 139.39 | 136.70 | 137.76 | 137.76 | -0.72% | 2,456,518 |
| Jun 4, 2025 | 139.52 | 139.93 | 138.41 | 138.76 | 138.76 | -0.18% | 2,433,965 |
| Jun 3, 2025 | 138.74 | 139.80 | 137.43 | 139.01 | 139.01 | 0.14% | 3,936,180 |
| Jun 2, 2025 | 138.17 | 139.08 | 136.19 | 138.81 | 138.81 | 0.04% | 3,007,772 |
| May 30, 2025 | 138.16 | 138.88 | 136.06 | 138.76 | 138.76 | -0.09% | 6,191,192 |
| May 29, 2025 | 139.94 | 139.94 | 137.45 | 138.88 | 138.88 | 0.34% | 2,208,765 |
| May 28, 2025 | 139.72 | 139.92 | 138.08 | 138.41 | 138.41 | -0.64% | 2,228,815 |
| May 27, 2025 | 138.00 | 139.57 | 137.00 | 139.30 | 139.30 | 2.34% | 3,448,285 |
| May 23, 2025 | 133.50 | 137.27 | 133.25 | 136.12 | 136.12 | -0.59% | 2,613,861 |
| May 22, 2025 | 136.92 | 137.87 | 135.70 | 136.93 | 136.93 | -0.41% | 3,856,762 |
| May 21, 2025 | 142.02 | 142.82 | 137.04 | 137.49 | 137.49 | -4.65% | 4,588,091 |
| May 20, 2025 | 144.00 | 145.01 | 143.11 | 144.20 | 144.20 | -0.86% | 4,566,209 |
| May 19, 2025 | 143.09 | 145.90 | 142.46 | 145.45 | 145.45 | -0.85% | 3,181,192 |
| May 16, 2025 | 147.54 | 147.54 | 145.34 | 146.70 | 146.70 | -0.03% | 3,790,545 |
| May 15, 2025 | 147.62 | 147.85 | 145.28 | 146.75 | 146.75 | -1.13% | 3,397,040 |
| May 14, 2025 | 148.90 | 150.00 | 147.62 | 148.42 | 148.42 | -0.12% | 2,247,908 |
| May 13, 2025 | 149.17 | 150.81 | 147.98 | 148.60 | 148.60 | -0.27% | 3,474,137 |
| May 12, 2025 | 148.75 | 152.00 | 146.53 | 149.00 | 149.00 | 6.89% | 6,669,123 |
| May 9, 2025 | 140.42 | 142.18 | 138.97 | 139.39 | 139.39 | -0.30% | 3,114,283 |
| May 8, 2025 | 138.28 | 142.20 | 137.52 | 139.81 | 139.81 | 2.70% | 4,852,968 |
| May 7, 2025 | 134.25 | 136.80 | 134.25 | 136.14 | 136.14 | 1.60% | 3,032,346 |
| May 6, 2025 | 133.04 | 135.83 | 132.82 | 134.00 | 134.00 | -1.55% | 2,863,953 |
| May 5, 2025 | 135.84 | 138.33 | 135.54 | 136.11 | 136.11 | -0.95% | 2,640,840 |
| May 2, 2025 | 136.15 | 139.38 | 135.27 | 137.42 | 137.42 | 3.02% | 4,969,584 |
| May 1, 2025 | 132.48 | 135.84 | 130.96 | 133.39 | 133.39 | 1.28% | 4,007,194 |
| Apr 30, 2025 | 129.87 | 132.07 | 126.89 | 131.71 | 131.71 | -1.37% | 5,751,560 |
| Apr 29, 2025 | 132.25 | 133.75 | 130.88 | 133.54 | 133.54 | -0.03% | 2,270,587 |
| Apr 28, 2025 | 132.97 | 135.77 | 132.13 | 133.58 | 133.58 | 0.54% | 3,608,955 |
| Apr 25, 2025 | 133.53 | 134.87 | 131.98 | 132.86 | 131.94 | -1.26% | 4,663,663 |
| Apr 24, 2025 | 127.57 | 135.79 | 127.03 | 134.55 | 133.62 | 5.94% | 6,577,394 |
| Apr 23, 2025 | 131.00 | 134.49 | 126.50 | 127.00 | 126.12 | 1.67% | 5,621,102 |
| Apr 22, 2025 | 121.90 | 125.64 | 121.56 | 124.91 | 124.05 | 3.90% | 5,083,816 |
| Apr 21, 2025 | 127.00 | 127.67 | 118.65 | 120.22 | 119.39 | -7.80% | 6,702,647 |
| Apr 17, 2025 | 132.00 | 132.50 | 128.64 | 130.39 | 129.49 | 0.78% | 4,576,979 |
| Apr 16, 2025 | 131.43 | 132.74 | 127.13 | 129.38 | 128.49 | -3.12% | 5,767,278 |
| Apr 15, 2025 | 130.43 | 135.10 | 129.91 | 133.54 | 132.62 | 2.35% | 6,224,239 |
| Apr 14, 2025 | 130.86 | 132.10 | 128.34 | 130.47 | 129.57 | 2.59% | 6,846,007 |
| Apr 11, 2025 | 125.92 | 128.60 | 123.31 | 127.18 | 126.30 | -0.21% | 7,806,892 |
| Apr 10, 2025 | 133.23 | 134.00 | 123.40 | 127.45 | 126.57 | -7.21% | 9,236,964 |
| Apr 9, 2025 | 119.01 | 139.57 | 117.17 | 137.36 | 136.41 | 14.40% | 11,512,784 |
| Apr 8, 2025 | 131.00 | 132.22 | 117.84 | 120.07 | 119.24 | -3.67% | 11,546,075 |