Blackstone Inc. (BX)
NYSE: BX · Real-Time Price · USD
138.41
-0.89 (-0.64%)
At close: May 28, 2025, 4:00 PM
141.25
+2.84 (2.05%)
After-hours: May 28, 2025, 7:47 PM EDT
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 120.16 | 130.76 | 115.66 | 124.65 | 123.79 | -0.31% | 13,461,331 |
| Apr 4, 2025 | 128.10 | 128.93 | 119.22 | 125.04 | 124.18 | -6.06% | 13,062,203 |
| Apr 3, 2025 | 137.50 | 140.00 | 132.70 | 133.10 | 132.18 | -9.86% | 11,369,111 |
| Apr 2, 2025 | 140.26 | 148.57 | 140.26 | 147.66 | 146.64 | 3.40% | 4,064,328 |
| Apr 1, 2025 | 140.12 | 143.23 | 138.63 | 142.80 | 141.81 | 2.16% | 4,039,503 |
| Mar 31, 2025 | 135.90 | 140.91 | 133.23 | 139.78 | 138.81 | 1.21% | 5,797,406 |
| Mar 28, 2025 | 143.18 | 143.87 | 137.67 | 138.11 | 137.16 | -4.42% | 4,999,822 |
| Mar 27, 2025 | 145.79 | 145.89 | 143.18 | 144.50 | 143.50 | -1.47% | 2,993,909 |
| Mar 26, 2025 | 150.00 | 151.00 | 145.95 | 146.66 | 145.65 | -3.01% | 3,523,965 |
| Mar 25, 2025 | 152.11 | 153.18 | 149.20 | 151.21 | 150.17 | -0.57% | 3,782,498 |
| Mar 24, 2025 | 151.00 | 153.02 | 148.50 | 152.08 | 151.03 | 2.56% | 3,072,932 |
| Mar 21, 2025 | 146.63 | 149.22 | 145.69 | 148.29 | 147.27 | -0.31% | 8,381,450 |
| Mar 20, 2025 | 148.01 | 150.95 | 147.91 | 148.75 | 147.72 | -0.65% | 3,132,208 |
| Mar 19, 2025 | 146.05 | 150.78 | 144.20 | 149.72 | 148.69 | 2.41% | 4,050,870 |
| Mar 18, 2025 | 147.78 | 148.65 | 144.62 | 146.19 | 145.18 | -1.08% | 3,362,909 |