If you invested $1000 in Blackstone Inc. (BX) 10 years ago, it would be worth $7,527.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,295.36, while $1000 invested 1 year ago would be worth $764.61. This corresponds to total returns of 652.71%, 29.54%, -23.54%, respectively, with annualized returns of 22.35%, 5.31%, -23.54%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 127.78 | 127.75 | 127.75 | 129.09 | 127.19 | 4.89M |
| July 30, 2026 | 131.2 | 128.07 | 128.07 | 131.2 | 125.72 | 5.74M |
| July 29, 2026 | 132.91 | 129.4 | 129.4 | 133.49 | 127.75 | 6.29M |
| July 28, 2026 | 132.27 | 133.9 | 133.9 | 134.02 | 130.4 | 6.25M |
| July 27, 2026 | 132 | 132.6 | 132.6 | 135.44 | 130.41 | 6.31M |
| July 23, 2026 | 121.45 | 124.5 | 124.5 | 126.51 | 119.88 | 8.25M |
| July 22, 2026 | 123.77 | 122.82 | 122.82 | 125.34 | 122.25 | 3.96M |
| July 21, 2026 | 123.81 | 124.15 | 124.15 | 125.2 | 123.15 | 4.74M |
| July 20, 2026 | 127 | 123.61 | 123.61 | 127.15 | 122.89 | 4.76M |
| July 17, 2026 | 126.72 | 126.91 | 126.91 | 131 | 126.12 | 4.8M |
| July 16, 2026 | 126.45 | 128.97 | 128.97 | 128.98 | 125.26 | 3.74M |
| July 15, 2026 | 127.68 | 127.05 | 127.05 | 130.65 | 126.65 | 5.31M |
| July 14, 2026 | 122.27 | 124.56 | 124.56 | 125.56 | 121.94 | 3.84M |
| July 13, 2026 | 123 | 122.04 | 122.04 | 124.1 | 120.75 | 3.25M |
| July 10, 2026 | 124.28 | 123.09 | 123.09 | 125.77 | 122.8 | 2.46M |
| July 09, 2026 | 118.82 | 122.15 | 122.15 | 122.85 | 118.3 | 4.21M |
| July 08, 2026 | 119.09 | 118.62 | 118.62 | 119.14 | 116.8 | 3.21M |
| July 07, 2026 | 123.08 | 120.89 | 120.89 | 123.81 | 119.72 | 3.73M |
| July 06, 2026 | 123.43 | 123.42 | 123.42 | 124.47 | 122.42 | 3.09M |
| July 02, 2026 | 121.97 | 122.78 | 122.78 | 123.43 | 120.77 | 3.51M |
| July 01, 2026 | 118.08 | 119.55 | 119.55 | 121.01 | 117.95 | 4.67M |
| June 30, 2026 | 114.88 | 117.67 | 117.67 | 117.67 | 114.7 | 7.16M |
| June 29, 2026 | 116 | 114.88 | 114.88 | 117.38 | 112.78 | 4.85M |
| June 26, 2026 | 113.78 | 115.4 | 115.4 | 116.63 | 113.78 | 7.42M |
| June 25, 2026 | 112.95 | 114.18 | 114.18 | 117.79 | 112.95 | 4.59M |
| June 24, 2026 | 118.58 | 112.99 | 112.99 | 119.58 | 112.06 | 7.64M |
| June 23, 2026 | 120.97 | 120.07 | 120.07 | 122.39 | 119.02 | 5.25M |
| 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 |