If you invested $1000 in Blackstone Inc. (BX) 10 years ago, it would be worth $7,467.17 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,161.83, while $1000 invested 1 year ago would be worth $713.11. This corresponds to total returns of 646.72%, 16.18%, -28.69%, respectively, with annualized returns of 22.26%, 3.05%, -28.69%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 128.02 | 125.41 | 125.41 | 128.26 | 125.03 | 4.59M |
| September 09, 2026 | 133.75 | 129.07 | 129.07 | 133.86 | 128.72 | 3.91M |
| September 08, 2026 | 135.59 | 133.97 | 133.97 | 137.07 | 133.28 | 3.01M |
| September 04, 2026 | 135.36 | 136.15 | 136.15 | 138.11 | 134.4 | 2.77M |
| September 03, 2026 | 137.91 | 137.68 | 137.68 | 140.62 | 135.56 | 3.27M |
| September 02, 2026 | 136.16 | 136.82 | 136.82 | 139.44 | 136.03 | 2.33M |
| September 01, 2026 | 139.02 | 136.66 | 136.66 | 140.82 | 136.04 | 5.14M |
| August 31, 2026 | 141.55 | 143.24 | 143.24 | 144.45 | 141.01 | 3.28M |
| August 28, 2026 | 144.5 | 142.39 | 142.39 | 145.77 | 142.31 | 2.44M |
| August 27, 2026 | 143.62 | 143.64 | 143.64 | 145.6 | 143 | 2.68M |
| August 26, 2026 | 143.07 | 143.2 | 143.2 | 144.35 | 141.8 | 3.69M |
| August 25, 2026 | 143.43 | 143.41 | 143.41 | 143.67 | 141.45 | 2.15M |
| August 24, 2026 | 143.5 | 143.64 | 143.64 | 145.62 | 142.81 | 2.17M |
| August 21, 2026 | 142.13 | 143.38 | 143.38 | 145 | 141.79 | 2.97M |
| August 20, 2026 | 144.25 | 141.35 | 141.35 | 144.87 | 141.05 | 3.14M |
| August 19, 2026 | 142.33 | 145.09 | 145.09 | 146.87 | 141.71 | 3.12M |
| August 18, 2026 | 139.51 | 140.59 | 140.59 | 141.49 | 138.12 | 3.26M |
| August 17, 2026 | 142.04 | 140.57 | 140.57 | 142.51 | 139.51 | 3.76M |
| August 14, 2026 | 149.45 | 143.93 | 143.93 | 149.5 | 143.82 | 3.8M |
| August 13, 2026 | 147.31 | 149.32 | 149.32 | 150.24 | 145.47 | 4.23M |
| August 12, 2026 | 148.48 | 146.41 | 146.41 | 148.65 | 144.27 | 4.15M |
| August 11, 2026 | 141.85 | 147.17 | 147.17 | 148.36 | 141.85 | 7.35M |
| August 10, 2026 | 137.1 | 141.66 | 141.66 | 141.71 | 136.85 | 5.26M |
| August 07, 2026 | 135.1 | 137.13 | 137.13 | 138.5 | 134.62 | 4.05M |
| August 06, 2026 | 136.27 | 133.45 | 133.45 | 136.7 | 132.77 | 3.8M |
| August 05, 2026 | 139 | 136.03 | 136.03 | 139.87 | 134.56 | 3.66M |
| August 04, 2026 | 135 | 137.2 | 137.2 | 137.69 | 134.5 | 5.71M |
| August 03, 2026 | 128.1 | 134.68 | 134.68 | 135.21 | 127.54 | 5.5M |
| 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 |