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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	119.82	123.7	123.7	123.9	119.58	756
November 20, 2025	121.08	120.32	120.32	122.7	119.96	799
November 19, 2025	117.2	120	120	120.66	117.2	209
November 18, 2025	118.16	117.98	117.98	119.9	117.18	272
November 17, 2025	121.12	120	120	123.24	118.5	347
November 14, 2025	119.18	121.84	121.84	122.6	117.96	548
November 13, 2025	124.32	120.48	120.48	125.56	118.76	548
November 12, 2025	124.94	124.74	124.74	126.52	124.6	316
November 11, 2025	124.46	125.54	125.54	126.02	123.96	316
November 10, 2025	126.44	124.6	124.6	128.72	124.6	529
November 07, 2025	123.86	126.26	126.26	126.42	123.04	91
November 06, 2025	125.5	126	126	126	125.5	361
November 05, 2025	125	126.16	126.16	126.16	125	240
November 04, 2025	125	125	125	125	124.04	277
November 03, 2025	126	126.56	126.56	128.64	124.64	614
October 31, 2025	127.84	128.5	127.21	129.12	127.84	278
October 30, 2025	128	127.8	126.67	130.26	127.36	718
October 29, 2025	130.12	128	126.87	131.4	127.48	381
October 28, 2025	132.78	130.82	129.66	133.26	129.66	528
October 27, 2025	135.46	132	130.83	135.46	131.96	719
October 24, 2025	133.34	132.6	132.6	136.16	132.54	614
October 23, 2025	138.92	133.82	133.82	143.06	131.06	1,774
October 22, 2025	140	139.84	139.84	140.4	138.52	266
October 21, 2025	137.46	139.36	139.36	139.72	136.98	266
October 20, 2025	135.22	138.22	138.22	138.24	133.8	585
October 17, 2025	134.54	134.48	134.48	135.88	130.2	228
October 16, 2025	140.08	135.56	135.56	141.72	133.8	418
October 15, 2025	142.48	141	141	143.48	138.92	277
October 14, 2025	135.34	140.8	140.8	142	134.44	274
October 13, 2025	133.94	137.2	137.2	137.2	133.94	818
October 10, 2025	138.64	131.5	131.5	139.96	131.4	885
October 09, 2025	139.5	139.5	139.5	140.34	137.5	376
October 08, 2025	141.42	140.16	140.16	143.62	138.84	589
October 07, 2025	141.84	141.26	141.26	144.42	140.66	469
October 06, 2025	143.8	142.58	142.58	145	140.38	125
October 03, 2025	142.58	142.9	142.9	144.54	141.64	92
October 02, 2025	143.06	142.84	142.84	144.66	141.86	426
October 01, 2025	143.46	142.6	142.6	145.52	142.6	911
September 30, 2025	149.28	145.4	145.4	150.58	142.08	911
September 29, 2025	149.7	150.62	150.62	151.56	149	643
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

Blackstone Inc. (BBN1.F) FSX