Blackstone Inc. - BX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121.48	121.27	121.27	124.45	120.12	14.61M
February 19, 2026	129.13	125.76	125.76	130.49	124.38	11.08M
February 18, 2026	131.79	132.9	132.9	134.86	130.57	5.39M
February 17, 2026	130.73	131.39	131.39	131.68	126.67	6.81M
February 13, 2026	130.96	129.86	129.86	131.83	128.91	5.82M
February 12, 2026	134.3	129.77	129.77	136.49	128.21	9.83M
February 11, 2026	134.53	133.47	133.47	134.82	130.83	6.58M
February 10, 2026	131.6	133.82	133.82	135.56	131.24	8.07M
February 09, 2026	128.11	131.42	131.42	131.79	127.02	8.58M
February 06, 2026	129.41	129.69	128.2	130.25	126.9	11.66M
February 05, 2026	133.37	126.83	126.83	133.65	125.27	12.84M
February 04, 2026	133.34	134.54	134.54	136.41	128.22	9.63M
February 03, 2026	139.79	133.88	133.88	140.2	129.91	12.01M
February 02, 2026	141.76	141.28	141.28	143.26	139.16	4.41M
January 30, 2026	141.45	142.42	142.42	143.06	140.11	3.86M
January 29, 2026	148	142.94	142.94	149.65	141.02	8.27M
January 28, 2026	148.92	146.79	146.79	149.49	145.26	4.66M
January 27, 2026	150.97	148.41	148.41	151.39	148.04	2.95M
January 26, 2026	150.5	150.07	150.07	151.34	147.96	4.12M
January 23, 2026	154.47	150.48	150.48	154.65	149.35	4.13M
January 22, 2026	157.29	154.91	154.91	157.83	154.72	3.27M
January 21, 2026	155.59	155.97	155.97	157.89	154.81	4.16M
January 20, 2026	160.09	153.91	153.91	160.96	153.81	4.11M
January 16, 2026	160.81	163.5	163.5	165.14	160.65	4.13M
January 15, 2026	159.4	160.81	160.81	162.23	158.71	2.44M
January 14, 2026	154.2	158.71	158.71	158.73	153.42	2.94M
January 13, 2026	156.98	155.25	155.25	158.34	153.79	3.07M
January 12, 2026	155.44	156.58	156.58	157.36	153.85	3.14M
January 09, 2026	155.85	157.62	157.62	158.29	154	2.85M
January 08, 2026	153.06	155.28	155.28	155.82	152.11	3.28M
January 07, 2026	162.18	153.59	153.59	162.37	147.52	8.7M
January 06, 2026	162.75	162.65	162.65	163.17	160.45	2.87M
January 05, 2026	158.8	162.35	162.35	163.89	158.8	3.51M
January 02, 2026	155.14	158.8	158.8	159.19	154.85	2.92M
December 31, 2025	154	154.14	154.14	155.2	153.25	1.84M
December 30, 2025	154.82	154.78	154.78	155.65	154.16	1.43M
December 29, 2025	155.62	155.13	155.13	156.3	154.83	1.51M
December 26, 2025	155.42	155.41	155.41	156	154.38	1.4M
December 24, 2025	155.66	155.57	155.57	156.38	154.48	1.43M
December 23, 2025	155.57	155.16	155.16	156.75	155.02	2.52M
December 22, 2025	151.61	155.83	155.83	156.13	151.04	3.69M
December 19, 2025	154.45	151.59	151.59	154.65	151.34	8.94M
December 18, 2025	156.75	153.73	153.73	157.5	153.54	4.42M
December 17, 2025	152.41	153.19	153.19	156.5	151.94	3.77M
December 16, 2025	150.97	152.09	152.09	152.21	150.24	3.72M
December 15, 2025	152.63	150.34	150.34	152.97	150.34	2.65M
December 12, 2025	154.52	151.18	151.18	155.2	149.13	4.76M
December 11, 2025	155.2	154.11	154.11	156.22	151.39	3.92M
December 10, 2025	156.04	156.6	156.6	157.3	150.94	5.17M
December 09, 2025	151.77	156.02	156.02	157.89	151.52	6.54M
December 08, 2025	152.35	151.37	151.37	152.35	150.71	3M
December 05, 2025	150.87	152.15	152.15	153.82	150.35	2.9M
December 04, 2025	151.97	151.39	151.39	152.92	150.24	3.05M
December 03, 2025	147.16	151.52	151.52	151.82	146.4	3.68M
December 02, 2025	147.69	146.74	146.74	147.9	146.16	2.75M
December 01, 2025	144.09	146.35	146.35	147.9	143.21	3.13M
November 28, 2025	146.14	146.42	146.42	147.78	145.5	1.63M
November 26, 2025	143.44	144.92	144.92	146.18	143.11	3.12M
November 25, 2025	141.8	143.43	143.43	144.48	140.69	3.34M
November 24, 2025	142.43	141.42	141.42	143.61	141.09	4.85M

Blackstone Inc. (BX) NYSE