Blackstone Inc. - BX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	176.49	175.32	175.32	178.29	174.65	2.05M
September 25, 2025	175	175.6	175.6	176.95	173.89	3.74M
September 24, 2025	185	178.08	178.08	185.75	177.19	3.45M
September 23, 2025	185.59	184.91	184.91	189.88	183.72	2.5M
September 22, 2025	185.87	185.64	185.64	188.43	184.5	3.04M
September 19, 2025	188.87	187.62	187.62	189.32	186.62	7.4M
September 18, 2025	185.15	188.68	188.68	190.09	184.47	4.4M
September 17, 2025	184.07	183.62	183.62	187.56	182.5	4.72M
September 16, 2025	184.45	183.72	183.72	185.14	183.33	2.92M
September 15, 2025	181.8	183.8	183.8	184.13	181.4	2.82M
September 12, 2025	182.99	181.35	181.35	183.69	180.16	3.36M
September 11, 2025	178.53	183.92	183.92	186.65	178.53	6.4M
September 10, 2025	174.98	178.23	178.23	179.69	174.56	4.35M
September 09, 2025	172.62	173.17	173.17	175.8	172.45	2.96M
September 08, 2025	170.64	173.3	173.3	173.65	169.8	3.09M
September 05, 2025	172.97	169.99	169.99	173.46	167.75	3.11M
September 04, 2025	168.26	169.9	169.9	170.37	167.58	2.55M
September 03, 2025	169.45	167.34	167.34	169.97	165.56	2.45M
September 02, 2025	167.63	169.55	169.55	169.89	165.32	3.51M
August 29, 2025	172.42	171.4	171.4	173	170.35	1.94M
August 28, 2025	172	172.02	172.02	173.55	171.7	2.67M
August 27, 2025	171.05	171.64	171.64	172.57	170.69	2.05M
August 26, 2025	168.82	171.43	171.43	171.6	168.14	3.56M
August 25, 2025	169.56	169.5	169.5	171.91	169.25	2.8M
August 22, 2025	164.77	170.5	170.5	172.48	163.77	5.19M
August 21, 2025	164	163.44	163.44	164.86	162.92	3.66M
August 20, 2025	166.9	164.47	164.47	167.13	162.69	4.88M
August 19, 2025	169.62	167.29	167.29	170.24	166.77	5.37M
August 18, 2025	171.41	169.22	169.22	171.95	168.76	3.97M
August 15, 2025	175.4	171.62	171.62	175.51	171.4	3.68M
August 14, 2025	175.59	174.68	174.68	176.05	172.49	2.83M
August 13, 2025	175.9	176.62	176.62	177.53	174	4.91M
August 12, 2025	171.45	173.74	173.74	175.29	171.34	4.18M
August 11, 2025	170.6	170.07	170.07	171.3	169.23	2.61M
August 08, 2025	168.5	168.91	168.91	170.89	167.64	2.28M
August 07, 2025	172.15	167.64	167.64	172.15	166.35	3.08M
August 06, 2025	168.35	169.35	169.35	170.59	167.72	2.47M
August 05, 2025	171.3	167.68	167.68	171.3	166.26	4.76M
August 04, 2025	170.2	170.5	170.5	171.47	169.77	3.98M
August 01, 2025	169.95	170.4	169.37	171.29	166.86	3.66M
July 31, 2025	174	172.96	171.91	175.54	171.42	3.45M
July 30, 2025	177.62	175.34	175.34	178.22	173.12	3.48M
July 29, 2025	177.67	177.04	177.04	179.08	175.34	2.75M
July 28, 2025	178.05	176.94	176.94	178.77	175.9	2.68M
July 25, 2025	179	178.1	178.1	181.32	177.34	3.6M
July 24, 2025	179.07	178.11	178.11	181.15	175.16	7.59M
July 23, 2025	170.12	171.96	171.96	172.17	169.38	3.45M
July 22, 2025	167.63	169.38	169.38	170.09	166.1	3.36M
July 21, 2025	169.57	166.69	166.69	170.14	166.54	3.1M
July 18, 2025	173.58	168.72	168.72	173.79	168.54	4.13M
July 17, 2025	165.9	172.49	172.49	173.15	165.51	6.51M
July 16, 2025	163.01	165.92	165.92	166.72	161.51	5.66M
July 15, 2025	163.33	159.8	159.8	163.57	159.18	3.99M
July 14, 2025	162	163.36	163.36	163.6	160.8	2.52M
July 11, 2025	162.32	162	162	162.98	161.3	3.98M
July 10, 2025	158.97	164.06	164.06	164.23	158.69	5.58M
July 09, 2025	157	158.68	158.68	158.71	156.36	3.77M
July 08, 2025	153.8	156.35	156.35	156.85	153.68	4.04M
July 07, 2025	154.62	152.99	152.99	155.44	151.35	4.11M
July 03, 2025	154.49	155.13	155.13	155.64	153.57	2.05M

Blackstone Inc. (BX) NYSE