Blackstone Inc. - BX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	151.97	151.39	151.39	152.92	150.24	3.05M
December 03, 2025	147.16	151.52	151.52	151.82	146.4	3.68M
December 02, 2025	147.69	146.74	146.74	147.9	146.16	2.75M
December 01, 2025	144.09	146.35	146.35	147.9	143.21	3.13M
November 28, 2025	146.14	146.42	146.42	147.78	145.5	1.63M
November 26, 2025	143.44	144.92	144.92	146.18	143.11	3.12M
November 25, 2025	141.8	143.43	143.43	144.48	140.69	3.34M
November 24, 2025	142.43	141.42	141.42	143.61	141.09	4.85M
November 21, 2025	139.67	142.67	142.67	143.16	137.88	4.81M
November 20, 2025	141	138.42	138.42	142.06	137.66	5.5M
November 19, 2025	137.25	138.65	138.65	138.71	135.44	5.14M
November 18, 2025	137.17	136.53	136.53	138.87	135.88	5.74M
November 17, 2025	140.71	138.42	138.42	141.2	137.03	3.51M
November 14, 2025	138.37	141.44	141.44	142.5	136.89	4.65M
November 13, 2025	142.95	139.53	139.53	143.66	137.96	8.57M
November 12, 2025	145.12	144.36	144.36	146.69	143.69	3.95M
November 11, 2025	144.46	144.98	144.98	146.17	143.29	3.69M
November 10, 2025	148.13	144.3	144.3	149	143.8	3.95M
November 07, 2025	142.94	145.94	145.94	146.24	141.61	3.57M
November 06, 2025	144.6	143.43	143.43	145.9	141.33	3.71M
November 05, 2025	142.9	144.32	144.32	144.8	141.11	4.64M
November 04, 2025	142.61	142.85	142.85	145.9	142.45	5.85M
November 03, 2025	145.38	144.42	144.42	145.89	142.64	6.16M
October 31, 2025	147.67	146.64	146.64	147.96	144.54	6.16M
October 30, 2025	147.5	148.39	148.39	151	146.24	4.5M
October 29, 2025	151	148.92	148.92	152.25	148.4	3.84M
October 28, 2025	153.81	151.69	151.69	153.97	151.04	3.65M
October 27, 2025	155.28	153.85	153.85	157.85	153.13	4.21M
October 24, 2025	158.4	154.6	154.6	159.44	154.47	4.45M
October 23, 2025	161.81	154.98	154.98	162.1	152.22	7.39M
October 22, 2025	161.25	161.72	161.72	162.58	159	4.35M
October 21, 2025	159.99	161.43	161.43	162.66	159.81	2.44M
October 20, 2025	158.07	160.44	160.44	161.22	157.72	3.08M
October 17, 2025	157.91	156.31	156.31	158.81	155.27	3.76M
October 16, 2025	164.01	157.97	157.97	165.32	155.53	6.47M
October 15, 2025	166.09	163.91	163.91	166.39	161.36	4.09M
October 14, 2025	156.17	163.98	163.98	165.09	156.17	4.67M
October 13, 2025	156.41	158.16	158.16	158.57	154.44	3.4M
October 10, 2025	160.49	153.77	153.77	161.4	153.16	6.61M
October 09, 2025	162.49	160.65	160.65	163.13	159.67	2.87M
October 08, 2025	164.91	162.46	162.46	164.91	161.28	2.99M
October 07, 2025	167.3	164.91	164.91	169.21	163.94	2.88M
October 06, 2025	168.91	166.89	166.89	170	164.38	2.33M
October 03, 2025	167.31	168.45	168.45	169.53	167.29	3.22M
October 02, 2025	168.21	166.58	166.58	169	166.4	3.57M
October 01, 2025	169.36	168.1	168.1	170.45	168	3.63M
September 30, 2025	176.38	170.85	170.85	177	166.76	5.39M
September 29, 2025	176.38	176.14	176.14	177.23	174.45	2.63M
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

Blackstone Inc. (BX) NYSE