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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	149.52	149.7	149.7	152	149.06	63
September 25, 2025	151.76	151.06	151.06	153.12	148.72	455
September 24, 2025	155.7	152.34	152.34	158.52	151.48	823
September 23, 2025	156.44	156.74	156.74	160.38	156	509
September 22, 2025	160.96	156.46	156.46	161.68	156.44	1,353
September 19, 2025	160	160.4	160.4	162.08	158.78	371
September 18, 2025	157.24	160.72	160.72	161.52	155.94	1,327
September 17, 2025	154.36	155.74	155.74	157.72	154.36	278
September 16, 2025	157.74	155.28	155.28	157.74	155.18	236
September 15, 2025	154.5	156.52	156.52	156.92	154.04	203
September 12, 2025	156.16	155.02	155.02	158.08	153.98	262
September 11, 2025	152.5	156.9	156.9	159.08	151.96	450
September 10, 2025	146.84	152.5	152.5	153.14	146.84	390
September 09, 2025	146.76	147.98	147.98	149.54	146.76	120
September 08, 2025	146.22	147.08	147.08	147.5	144.6	112
September 05, 2025	145	145.1	145.1	147	143	250
September 04, 2025	142.78	145.98	145.98	145.98	142.76	121
September 03, 2025	144.44	142.98	142.98	145.7	142.08	295
September 02, 2025	145.88	145.54	145.54	146.14	143.1	347
September 01, 2025	145.44	146.2	146.2	147.04	145.44	245
August 29, 2025	146.52	146.52	146.52	147.4	146.12	60
August 28, 2025	146.54	147.7	147.7	148.7	146.54	50
August 27, 2025	146.94	147.78	147.78	148.96	146.94	135
August 26, 2025	144.58	146.94	146.94	146.94	144.58	250
August 25, 2025	144.82	145.52	145.52	146.22	144.34	250
August 22, 2025	140.26	145.08	145.08	147.06	140.02	205
August 21, 2025	140.18	140.68	140.68	141.84	140.02	50
August 20, 2025	142.06	141.68	141.68	144.18	139.8	301
August 19, 2025	143.62	143.74	143.74	145.7	143.62	218
August 18, 2025	146.76	145.08	145.08	147.6	145.04	208
August 15, 2025	149.58	146.76	146.76	150.1	146.7	136
August 14, 2025	151.5	149.52	149.52	151.88	148.18	565
August 13, 2025	148.06	151.1	151.1	151.2	147.96	565
August 12, 2025	147.18	149.34	149.34	150.36	145.78	565
August 11, 2025	145	146.76	146.76	147.6	144.62	565
August 08, 2025	145.2	145	145	146.18	143.4	71
August 07, 2025	144.8	143.18	143.18	147.94	143.18	230
August 06, 2025	144.4	144.64	144.64	146.1	144.02	104
August 05, 2025	147.36	145.06	145.06	149.14	143.84	240
August 04, 2025	147.84	147.58	147.58	148.48	146.5	246
August 01, 2025	150.4	147.78	146.89	151.02	143.86	629
July 31, 2025	153	151.48	150.57	153.94	149.8	121
July 30, 2025	153.98	154	153.07	155.46	151.94	273
July 29, 2025	151.54	153	152.08	154.92	151.54	298
July 28, 2025	152.08	152.1	151.18	154.78	152.08	727
July 25, 2025	151.52	151.96	151.96	153.6	151.42	99
July 24, 2025	148	152.66	152.66	153.64	145.52	612
July 23, 2025	144.28	147.06	147.06	147.06	144.18	235
July 22, 2025	141.86	144.42	144.42	144.42	141.52	74
July 21, 2025	144.6	143.1	143.1	146.2	142.44	466
July 18, 2025	150	145.74	145.74	151.32	144.72	229
July 17, 2025	141.82	149.2	149.2	149.68	141.82	490
July 16, 2025	138.66	142.06	142.06	143.58	138.66	565
July 15, 2025	139.64	137	137	141.24	137	434
July 14, 2025	138.6	139.86	139.86	139.86	136.84	253
July 11, 2025	138.96	138.6	138.6	140.48	137.82	200
July 10, 2025	134.02	140.36	140.36	140.36	134.02	204
July 09, 2025	132.58	135.8	135.8	135.8	132.58	341
July 08, 2025	131.4	133	133	133.84	129.74	260
July 07, 2025	131.84	130.66	130.66	132.2	129.48	446

Blackstone Inc. (BBN1.F) XETRA