Blackstone Inc. (BX) NYSE

114.91

-2.03(-1.74%)

Updated at June 02 04:00PM

Currency In USD

BX Historical Return

If you invested $1000 in Blackstone Inc. (BX) 10 years ago, it would be worth $6,823.63 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,462.7, while $1000 invested 1 year ago would be worth $848.8. This corresponds to total returns of 582.36%, 46.27%, -15.12%, respectively, with annualized returns of 21.16%, 7.9%, -15.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	110.66	108.38	108.38	111.7	107.36	5.88M
March 24, 2026	106.2	107.98	107.98	108.22	105.19	7.21M
March 23, 2026	114.22	109.36	109.35	114.35	108.52	6.49M
March 20, 2026	112.64	110.43	110.43	113.1	109.68	50.69M
March 19, 2026	111.95	113.47	113.47	113.86	110.52	8.82M
March 18, 2026	110.4	113.53	113.53	115.98	110.4	9.74M
March 17, 2026	108.54	112	112	112.08	108.32	9.06M
March 16, 2026	108.24	107.12	107.12	108.7	105.38	7.78M
March 13, 2026	103.98	106.78	106.78	107.74	103.76	11.07M
March 12, 2026	104.58	102.12	102.12	107.32	101.73	15.11M
March 11, 2026	110	107.25	107.25	111.23	105.53	8.82M
March 10, 2026	110.77	109.96	109.96	112.34	108.4	6.94M
March 09, 2026	108.25	110.65	110.65	111.71	106.04	10.44M