Blackstone Inc. (BX) NYSE

155.57

+0.41(+0.26%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025155.57155.16155.16156.75155.022.52M
December 22, 2025151.61155.83155.83156.13151.043.69M
December 19, 2025154.45151.59151.59154.65151.348.94M
December 18, 2025156.75153.73153.73157.5153.544.42M
December 17, 2025152.41153.19153.19156.5151.943.77M
December 16, 2025150.97152.09152.09152.21150.243.72M
December 15, 2025152.63150.34150.34152.97150.342.65M
December 12, 2025154.52151.18151.18155.2149.134.76M
December 11, 2025155.2154.11154.11156.22151.393.92M
December 10, 2025156.04156.6156.6157.3150.945.17M
December 09, 2025151.77156.02156.02157.89151.526.54M
December 08, 2025152.35151.37151.37152.35150.713M
December 05, 2025150.87152.15152.15153.82150.352.9M
December 04, 2025151.97151.39151.39152.92150.243.05M
December 03, 2025147.16151.52151.52151.82146.43.68M
December 02, 2025147.69146.74146.74147.9146.162.75M
December 01, 2025144.09146.35146.35147.9143.213.13M
November 28, 2025146.14146.42146.42147.78145.51.63M
November 26, 2025143.44144.92144.92146.18143.113.12M
November 25, 2025141.8143.43143.43144.48140.693.34M
November 24, 2025142.43141.42141.42143.61141.094.85M
November 21, 2025139.67142.67142.67143.16137.884.81M
November 20, 2025141138.42138.42142.06137.665.5M
November 19, 2025137.25138.65138.65138.71135.445.14M
November 18, 2025137.17136.53136.53138.87135.885.74M
November 17, 2025140.71138.42138.42141.2137.033.51M
November 14, 2025138.37141.44141.44142.5136.894.65M
November 13, 2025142.95139.53139.53143.66137.968.57M
November 12, 2025145.12144.36144.36146.69143.693.95M
November 11, 2025144.46144.98144.98146.17143.293.69M
November 10, 2025148.13144.3144.3149143.83.95M
November 07, 2025142.94145.94145.94146.24141.613.57M
November 06, 2025144.6143.43143.43145.9141.333.71M
November 05, 2025142.9144.32144.32144.8141.114.64M
November 04, 2025142.61142.85142.85145.9142.455.85M
November 03, 2025145.38144.42144.42145.89142.646.16M
October 31, 2025147.67146.64146.64147.96144.546.16M
October 30, 2025147.5148.39148.39151146.244.5M
October 29, 2025151148.92148.92152.25148.43.84M
October 28, 2025153.81151.69151.69153.97151.043.65M
October 27, 2025155.28153.85153.85157.85153.134.21M
October 24, 2025158.4154.6154.6159.44154.474.45M
October 23, 2025161.81154.98154.98162.1152.227.39M
October 22, 2025161.25161.72161.72162.581594.35M
October 21, 2025159.99161.43161.43162.66159.812.44M
October 20, 2025158.07160.44160.44161.22157.723.08M
October 17, 2025157.91156.31156.31158.81155.273.76M
October 16, 2025164.01157.97157.97165.32155.536.47M
October 15, 2025166.09163.91163.91166.39161.364.09M
October 14, 2025156.17163.98163.98165.09156.174.67M
October 13, 2025156.41158.16158.16158.57154.443.4M
October 10, 2025160.49153.77153.77161.4153.166.61M
October 09, 2025162.49160.65160.65163.13159.672.87M
October 08, 2025164.91162.46162.46164.91161.282.99M
October 07, 2025167.3164.91164.91169.21163.942.88M
October 06, 2025168.91166.89166.89170164.382.33M
October 03, 2025167.31168.45168.45169.53167.293.22M
October 02, 2025168.21166.58166.58169166.43.57M
October 01, 2025169.36168.1168.1170.451683.63M
September 30, 2025176.38170.85170.85177166.765.39M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved