Blackstone Inc. - BBN1.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.84	103.2	103.2	107.92	102.26	2,050
February 19, 2026	112.64	107.06	107.06	112.76	105.82	755
February 18, 2026	111.8	112.38	112.38	113.92	110.8	211
February 17, 2026	110	111.22	111.22	111.22	110	50
February 16, 2026	110.1	110.1	110.1	110.1	110.1	250
February 13, 2026	109.1	109.18	109.18	110.82	108.88	479
February 12, 2026	112.42	109.96	109.96	114.02	108.62	558
February 11, 2026	112.68	112.32	112.32	113.82	110.8	232
February 10, 2026	109.84	112.68	112.68	113.82	109.74	926
February 09, 2026	109.32	110.66	110.66	110.66	107.7	753
February 06, 2026	108.58	109.8	108.55	109.8	107.78	892
February 05, 2026	113.58	107.72	106.49	115.46	106.8	784
February 04, 2026	113.32	113.5	113.5	115.06	108.9	873
February 03, 2026	119	113.48	113.48	120.66	110.5	802
February 02, 2026	117.94	120.12	120.12	121.02	117.94	275
January 30, 2026	119.36	120.04	120.04	120.2	118	335
January 29, 2026	121.98	119.7	119.7	126.06	118.4	937
January 28, 2026	123.22	122.5	122.5	124.82	122.12	258
January 27, 2026	126	123.86	123.86	127.06	123	382
January 26, 2026	127.3	126.4	126.4	127.3	124.6	1,678
January 23, 2026	131.42	126.82	126.82	132.48	126.52	571
January 22, 2026	132.34	131.6	131.6	134.16	131.6	97
January 21, 2026	131	133.82	133.82	134.22	130.58	297
January 20, 2026	137.24	131.2	131.2	137.76	131.2	181
January 19, 2026	137.72	137.72	137.72	137.72	137.72	306
January 16, 2026	137.86	140.68	140.68	142.3	137.86	361
January 15, 2026	135.18	138.78	138.78	139.64	135.18	389
January 14, 2026	132.26	134.92	134.92	134.92	131.66	165
January 13, 2026	133.48	132.86	132.86	135.78	132.16	286
January 12, 2026	134.52	134.82	134.82	135.18	132.32	344
January 09, 2026	132.86	135.66	135.66	135.66	132.86	348
January 08, 2026	130.26	133.12	133.12	133.48	130.26	769
January 07, 2026	138.36	131.5	131.5	139.58	127.38	660
January 06, 2026	138.02	138.64	138.64	139.78	136.98	1,025
January 05, 2026	135.04	138.3	138.3	139.8	135.04	709
January 02, 2026	131.46	135.64	135.64	135.86	131.46	86
December 30, 2025	130.96	131	131	131	130.5	59
December 29, 2025	131.54	132.1	132.1	133.02	131.14	86
December 23, 2025	132.58	131.88	131.88	133.02	131.74	454
December 22, 2025	129.14	132.2	132.2	132.58	128.84	185
December 19, 2025	130.5	129.64	129.64	131.1	129.64	110
December 18, 2025	130.1	131.26	131.26	133.7	130.1	150
December 17, 2025	129.06	130.42	130.42	133.36	129.06	150
December 16, 2025	127.1	129.06	129.06	129.06	126.86	150
December 15, 2025	129	128.14	128.14	129.58	128.14	389
December 12, 2025	130.8	129.18	129.18	132.8	127.86	70
December 11, 2025	132.4	131.62	131.62	133.96	128.78	136
December 10, 2025	134.02	134.2	134.2	134.84	129.82	577
December 09, 2025	129.5	134.48	134.48	135.32	129.4	253
December 08, 2025	130.02	130.62	130.62	131.34	129.86	253
December 05, 2025	129.44	130.66	130.66	131.96	129.44	398
December 04, 2025	129.42	130.34	130.34	130.5	129.28	73
December 03, 2025	125.54	130	130	130.3	125.28	656
December 02, 2025	125.52	125.88	125.88	127.44	125.32	279
December 01, 2025	125.96	126.5	126.5	127.18	122.84	626
November 28, 2025	126.44	126.7	126.7	127.04	125.78	271
November 27, 2025	125.66	124.5	124.5	125.84	124.5	195
November 26, 2025	126	125.4	125.6	126	124.6	766
November 25, 2025	122.1	124.28	124.28	124.72	122.02	1,000
November 24, 2025	125.1	123.12	123.12	125.14	122.86	403

Blackstone Inc. (BBN1.F) FSX