Blackstone Inc. Common Stock (BX)

117.92
-2.22 (-1.85%)
NYSE · Last Trade: Nov 3rd, 10:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackstone Inc. Common Stock (BX)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026118.54122.47117.80120.145,474,902120.14
10/30/2026119.44120.53117.65118.515,245,071117.39
10/29/2026118.33120.91117.49120.604,155,643119.46
10/28/2026116.41118.61116.14117.065,434,565115.95
10/27/2026120.00120.55116.55116.705,328,934115.60
10/26/2026117.90119.42117.56119.065,883,946117.94
10/23/2026116.85118.07115.94117.977,209,632116.86
10/22/2026107.32118.93105.50118.7511,850,143117.63
10/21/2026111.74112.00109.00109.575,461,061108.53
10/20/2026107.33112.39107.12110.346,239,656109.30
10/19/2026107.50107.94106.70107.094,030,265106.08
10/16/2026110.38110.94105.97106.617,108,534105.60
10/15/2026107.15110.04105.69109.208,661,845108.17
10/14/2026108.90109.99105.44106.217,590,289105.21
10/13/2026114.96115.24109.84109.985,569,480108.94
10/12/2026114.70114.85113.47114.782,581,431113.69
10/09/2026113.53115.56112.20114.293,987,831113.21
10/08/2026110.72112.90110.26112.686,471,129111.61
10/07/2026111.22112.84110.15111.834,339,584110.77
10/06/2026112.81113.86112.09113.364,022,987112.29
10/05/2026110.71112.96109.01111.654,776,952110.59
10/02/2026112.64115.58111.62111.755,714,792110.69
10/01/2026112.75114.33109.66112.245,953,351111.18
9/30/2026114.00114.37111.93112.095,718,971111.03
9/29/2026115.36115.37113.44114.005,831,403112.92
9/28/2026117.00117.35113.88114.568,078,752113.48
9/25/2026117.50119.50117.19118.424,501,735117.30
9/24/2026118.50119.43115.28117.215,286,094116.10
9/23/2026121.82122.48118.76119.275,804,276118.14
9/22/2026127.63127.75123.27124.013,025,114122.84
9/21/2026126.35127.08124.55126.412,865,246125.22
9/18/2026124.28125.17122.83124.966,004,857123.78
9/17/2026126.00126.58124.13125.413,222,932124.22
9/16/2026127.25127.88121.42123.453,623,303122.28
9/15/2026128.13128.41126.34126.703,189,578125.50
9/14/2026126.81129.58126.81128.293,007,170127.08
9/11/2026128.00130.85126.92128.513,403,038127.30
9/10/2026128.02128.26125.03125.414,611,276124.22
9/09/2026133.75133.86128.72129.073,924,229127.85
9/08/2026135.59137.06133.28133.973,023,181132.70
9/04/2026135.36138.11134.40136.152,902,214134.86
9/03/2026137.91140.62135.56137.683,337,976136.38
9/02/2026136.16139.44136.03136.822,405,825135.53
9/01/2026139.02140.82136.04136.665,144,911135.37
8/31/2026141.55144.45141.01143.243,348,319141.89
8/28/2026144.50145.77142.31142.392,440,726141.04
8/27/2026143.62145.60143.00143.642,677,152142.28
8/26/2026143.07144.35141.80143.203,688,730141.85
8/25/2026143.43143.67141.45143.412,153,708142.06
8/24/2026143.50145.62142.81143.642,170,483142.28
8/21/2026142.13145.00141.79143.382,972,251142.03
8/20/2026144.25144.87141.05141.353,138,887140.01
8/19/2026142.33146.87141.71145.093,121,318143.72
8/18/2026139.51141.49138.12140.593,395,736139.26
8/17/2026142.04142.50139.51140.573,762,622139.24
8/14/2026149.45149.50143.82143.933,805,070142.57
8/13/2026147.31150.24145.47149.324,228,714147.91
8/12/2026148.48148.65144.27146.414,180,991145.03
8/11/2026141.85148.36141.85147.177,379,147145.78
8/10/2026137.10141.71136.85141.665,261,616140.32
8/07/2026135.10138.50134.62137.134,070,104135.83
8/06/2026136.27136.70132.77133.453,801,642132.19
8/05/2026139.00139.87134.56136.033,791,976134.74
8/04/2026135.00137.69134.50137.205,863,549135.90
8/03/2026128.10135.21127.54134.685,509,296133.41