If you invested $1000 in Blackstone Inc. (BX) 10 years ago, it would be worth $7,383.83 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,455.33, while $1000 invested 1 year ago would be worth $915.37. This corresponds to total returns of 638.38%, 45.53%, -8.46%, respectively, with annualized returns of 22.12%, 7.79%, -8.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 123.92 | 123.26 | 123.26 | 125.47 | 121.51 | 4.19M |
| June 18, 2026 | 127.2 | 123.79 | 123.79 | 127.2 | 122.17 | 10.07M |
| June 17, 2026 | 126.95 | 125.01 | 125.01 | 129.82 | 124.63 | 5.31M |
| June 16, 2026 | 126.87 | 127.87 | 127.87 | 128.43 | 125.89 | 3.96M |
| June 15, 2026 | 125.55 | 124.63 | 124.63 | 128.74 | 124.42 | 5.67M |
| June 12, 2026 | 122.42 | 122.79 | 122.79 | 124.98 | 120.99 | 4.41M |
| June 11, 2026 | 118.93 | 120.88 | 120.88 | 120.89 | 116.02 | 4.29M |
| June 10, 2026 | 119.52 | 118.48 | 118.48 | 122.25 | 118.43 | 3.84M |
| June 09, 2026 | 115.16 | 120.29 | 120.29 | 121 | 115.16 | 5.43M |
| June 08, 2026 | 115.55 | 114.19 | 114.19 | 116.09 | 113.76 | 3.23M |
| June 05, 2026 | 117.57 | 115.35 | 115.35 | 118.4 | 114.2 | 5.47M |
| June 04, 2026 | 112.25 | 118.55 | 118.55 | 119.66 | 111.78 | 8M |
| June 03, 2026 | 109.99 | 110.28 | 110.28 | 111.8 | 108.25 | 7.94M |
| June 02, 2026 | 116.35 | 114.91 | 114.91 | 118.24 | 114.51 | 4.84M |
| June 01, 2026 | 116.81 | 116.94 | 116.94 | 119.84 | 115.5 | 5.55M |
| May 29, 2026 | 115.91 | 116.97 | 116.97 | 117.74 | 115.06 | 8.34M |
| May 28, 2026 | 116.85 | 116.14 | 116.14 | 117.87 | 114.5 | 5.65M |
| May 27, 2026 | 118.77 | 118 | 118 | 120.34 | 117.69 | 3.53M |
| May 26, 2026 | 119.27 | 118.12 | 118.12 | 120.15 | 117.31 | 3.82M |
| May 22, 2026 | 119.47 | 118.51 | 118.51 | 119.47 | 116.9 | 3.97M |
| May 21, 2026 | 116.36 | 118.57 | 118.57 | 119.31 | 115.58 | 4.67M |
| May 20, 2026 | 114.85 | 116.83 | 116.83 | 117.56 | 112.7 | 4.19M |
| May 19, 2026 | 118.14 | 114.26 | 114.26 | 118.3 | 114.2 | 4.81M |
| May 18, 2026 | 117 | 117.06 | 117.06 | 118.89 | 116.02 | 4.74M |
| May 15, 2026 | 121.49 | 117.89 | 117.89 | 122 | 117.81 | 4.86M |
| May 14, 2026 | 120.98 | 122.46 | 122.46 | 123.96 | 120.45 | 3.38M |
| May 13, 2026 | 121.6 | 119.62 | 119.62 | 121.73 | 118.5 | 4.99M |
| May 12, 2026 | 121.26 | 122.76 | 122.76 | 123.2 | 120 | 3.96M |
| May 11, 2026 | 123.26 | 121.4 | 121.4 | 123.84 | 120.84 | 4.19M |
| May 08, 2026 | 122.6 | 123.77 | 123.77 | 124.08 | 121.06 | 3.28M |
| May 07, 2026 | 124.52 | 122.33 | 122.33 | 125.08 | 121.92 | 5.12M |
| May 06, 2026 | 125 | 124.69 | 124.69 | 125.71 | 122.91 | 4.84M |
| May 05, 2026 | 123.55 | 122.72 | 122.72 | 125.18 | 121.16 | 4.77M |
| May 04, 2026 | 124.97 | 123.09 | 123.09 | 126.75 | 122.98 | 4.34M |
| May 01, 2026 | 126.84 | 126.35 | 126.35 | 128.24 | 124.38 | 5.62M |
| April 30, 2026 | 120.41 | 125.58 | 125.58 | 125.85 | 118.39 | 9.13M |
| April 29, 2026 | 121.06 | 119.83 | 119.83 | 121.83 | 118.51 | 5.97M |
| April 28, 2026 | 121.19 | 121.52 | 121.52 | 122.38 | 120.19 | 6.24M |
| April 27, 2026 | 121.98 | 120.37 | 120.37 | 123.72 | 118.85 | 5.62M |
| April 24, 2026 | 122.01 | 121.65 | 121.65 | 122.91 | 120.13 | 4.98M |
| April 23, 2026 | 126.32 | 122.33 | 122.33 | 126.75 | 120.02 | 10.18M |
| April 22, 2026 | 130.68 | 129.73 | 129.73 | 131.94 | 128.61 | 5.87M |
| April 21, 2026 | 129.91 | 128.5 | 128.5 | 133.25 | 128.22 | 6.2M |
| April 20, 2026 | 129.01 | 128.99 | 128.99 | 130.54 | 128.03 | 4.33M |
| April 17, 2026 | 130.09 | 129.08 | 129.08 | 133.15 | 128.3 | 7.62M |
| April 16, 2026 | 131.97 | 128.13 | 128.13 | 132.74 | 128 | 6.15M |
| April 15, 2026 | 128.39 | 130.19 | 130.19 | 131.19 | 126.77 | 9.53M |
| April 14, 2026 | 123 | 126.33 | 126.33 | 127.39 | 122.36 | 8.54M |
| April 13, 2026 | 115.54 | 121.82 | 121.82 | 121.95 | 115.2 | 7.55M |
| April 10, 2026 | 117.94 | 114.83 | 114.83 | 117.94 | 113.27 | 4.38M |
| April 09, 2026 | 116.63 | 116.9 | 116.9 | 117.43 | 114.59 | 5.9M |
| April 08, 2026 | 117.48 | 117.67 | 117.67 | 120.2 | 115.68 | 8.16M |
| April 07, 2026 | 110.88 | 112.73 | 112.73 | 113.5 | 110.62 | 4.09M |
| April 06, 2026 | 112.51 | 112.24 | 112.24 | 113.29 | 111.12 | 4.32M |
| April 02, 2026 | 110.19 | 113.05 | 113.05 | 114.98 | 108.8 | 7.76M |
| April 01, 2026 | 116.88 | 114.33 | 114.33 | 116.88 | 112.68 | 7.57M |
| March 31, 2026 | 112.92 | 114.99 | 114.99 | 115.64 | 111.89 | 8.71M |
| March 30, 2026 | 109.3 | 111.6 | 111.6 | 113.27 | 108.75 | 8.78M |
| March 27, 2026 | 107.95 | 108.07 | 108.07 | 110.75 | 106.81 | 8.4M |
| March 26, 2026 | 106.72 | 109.63 | 109.63 | 110.75 | 106.71 | 6.95M |