NYSE : BX
Blackstone Inc. — Price history
Financials · Asset Management · United States
Last price 118.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 147.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blackstone Inc. (BX) closed at 121.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 118.54 | 122.47 | 117.8 | 121.91 | 1,963,474 | +3.85% |
| 2026-10-30 | 119.435 | 120.525 | 117.65 | 118.51 | 5,185,068 | -1.73% |
| 2026-10-29 | 118.33 | 120.909 | 117.49 | 120.6 | 4,156,726 | +3.02% |
| 2026-10-28 | 116.41 | 118.61 | 116.14 | 117.06 | 5,435,902 | +0.31% |
| 2026-10-27 | 120 | 120.55 | 116.545 | 116.7 | 5,329,024 | -1.98% |
| 2026-10-26 | 117.9 | 119.421 | 117.56 | 119.06 | 5,883,073 | +0.92% |
| 2026-10-23 | 116.85 | 118.07 | 115.941 | 117.97 | 7,209,629 | -0.66% |
| 2026-10-22 | 107.32 | 118.93 | 105.5 | 118.75 | 11,853,045 | +8.38% |
| 2026-10-21 | 111.74 | 112 | 109 | 109.57 | 5,462,701 | -0.70% |
| 2026-10-20 | 107.33 | 112.39 | 107.12 | 110.34 | 6,240,373 | +3.03% |
| 2026-10-19 | 107.5 | 107.94 | 106.705 | 107.09 | 4,030,602 | +0.45% |
| 2026-10-16 | 110.375 | 110.94 | 105.965 | 106.61 | 7,106,020 | -2.37% |
| 2026-10-15 | 107.15 | 110.04 | 105.695 | 109.2 | 8,668,000 | +2.82% |
| 2026-10-14 | 108.9 | 109.99 | 105.44 | 106.21 | 7,591,672 | -3.43% |
| 2026-10-13 | 114.96 | 115.24 | 109.84 | 109.98 | 5,571,977 | -4.18% |
| 2026-10-12 | 114.7 | 114.85 | 113.465 | 114.78 | 2,581,594 | +0.43% |
| 2026-10-09 | 113.53 | 115.56 | 112.205 | 114.29 | 3,987,826 | +1.43% |
| 2026-10-08 | 110.72 | 112.9 | 110.26 | 112.68 | 6,471,200 | +0.76% |
| 2026-10-07 | 111.22 | 112.845 | 110.148 | 111.83 | 4,339,954 | -1.35% |
| 2026-10-06 | 112.81 | 113.86 | 112.09 | 113.36 | 4,023,403 | +1.53% |
| 2026-10-05 | 110.71 | 112.96 | 109.01 | 111.65 | 4,777,322 | -0.09% |
| 2026-10-02 | 112.64 | 115.58 | 111.62 | 111.75 | 5,714,787 | -0.44% |
| 2026-10-01 | 112.75 | 114.33 | 109.655 | 112.24 | 5,955,914 | +0.13% |
| 2026-09-30 | 114 | 114.37 | 111.93 | 112.09 | 5,720,300 | -1.68% |
| 2026-09-29 | 115.36 | 115.37 | 113.44 | 114 | 5,833,730 | -0.49% |
| 2026-09-28 | 117 | 117.35 | 113.88 | 114.56 | 8,078,898 | -3.26% |
| 2026-09-25 | 117.5 | 119.5 | 117.19 | 118.42 | 4,501,733 | +1.03% |
| 2026-09-24 | 118.5 | 119.43 | 115.28 | 117.21 | 5,287,769 | -1.73% |
| 2026-09-23 | 121.825 | 122.48 | 118.76 | 119.27 | 5,703,043 | -3.82% |
| 2026-09-22 | 127.63 | 127.75 | 123.27 | 124.01 | 3,026,361 | -1.90% |
| 2026-09-21 | 126.35 | 127.08 | 124.55 | 126.41 | 2,865,343 | +1.16% |
| 2026-09-18 | 124.28 | 125.17 | 122.83 | 124.96 | 6,004,794 | -0.36% |
| 2026-09-17 | 126 | 126.58 | 124.13 | 125.41 | 3,223,020 | +1.59% |
| 2026-09-16 | 127.25 | 127.875 | 121.416 | 123.45 | 3,624,290 | -2.57% |
| 2026-09-15 | 128.13 | 128.41 | 126.34 | 126.7 | 3,189,616 | -1.24% |
| 2026-09-14 | 126.81 | 129.58 | 126.81 | 128.29 | 3,007,631 | -0.17% |
| 2026-09-11 | 128 | 130.85 | 126.92 | 128.51 | 3,403,022 | +2.47% |
| 2026-09-10 | 128.02 | 128.263 | 125.03 | 125.41 | 4,611,927 | -2.84% |
| 2026-09-09 | 133.75 | 133.86 | 128.72 | 129.07 | 3,924,368 | -3.66% |
| 2026-09-08 | 135.59 | 137.065 | 133.28 | 133.97 | 3,023,817 | -1.60% |
| 2026-09-04 | 135.36 | 138.11 | 134.395 | 136.15 | 2,902,214 | -1.11% |
| 2026-09-03 | 137.91 | 140.615 | 135.56 | 137.68 | 3,338,250 | +0.63% |
| 2026-09-02 | 136.16 | 139.44 | 136.03 | 136.82 | 2,405,871 | +0.12% |
| 2026-09-01 | 139.02 | 140.82 | 136.04 | 136.66 | 5,145,869 | -4.59% |
| 2026-08-31 | 141.55 | 144.45 | 141.01 | 143.24 | 3,335,516 | +0.60% |
| 2026-08-28 | 144.5 | 145.77 | 142.31 | 142.39 | 2,440,725 | -0.87% |
| 2026-08-27 | 143.62 | 145.6 | 143 | 143.64 | 2,677,255 | +0.31% |
| 2026-08-26 | 143.07 | 144.35 | 141.8 | 143.2 | 3,688,779 | -0.15% |
| 2026-08-25 | 143.43 | 143.67 | 141.45 | 143.41 | 2,153,714 | -0.16% |
| 2026-08-24 | 143.5 | 145.615 | 142.81 | 143.64 | 2,170,867 | +0.18% |
| 2026-08-21 | 142.13 | 145 | 141.793 | 143.38 | 2,972,249 | +1.44% |
| 2026-08-20 | 144.25 | 144.87 | 141.05 | 141.35 | 3,139,013 | -2.58% |
| 2026-08-19 | 142.33 | 146.87 | 141.71 | 145.09 | 3,121,491 | +3.20% |
| 2026-08-18 | 139.515 | 141.49 | 138.12 | 140.59 | 3,395,857 | +0.01% |
| 2026-08-17 | 142.04 | 142.505 | 139.51 | 140.57 | 3,763,540 | -2.33% |
| 2026-08-14 | 149.45 | 149.5 | 143.825 | 143.93 | 3,805,067 | -3.61% |
| 2026-08-13 | 147.31 | 150.24 | 145.47 | 149.32 | 4,228,866 | +1.99% |
| 2026-08-12 | 148.48 | 148.65 | 144.27 | 146.41 | 4,182,362 | -0.52% |
| 2026-08-11 | 141.85 | 148.36 | 141.85 | 147.17 | 7,373,662 | +3.89% |
| 2026-08-10 | 137.1 | 141.71 | 136.85 | 141.66 | 5,260,109 | +3.30% |
| 2026-08-07 | 135.1 | 138.5 | 134.62 | 137.13 | 4,070,101 | +2.76% |
| 2026-08-06 | 136.27 | 136.7 | 132.77 | 133.45 | 3,801,675 | -1.90% |
| 2026-08-05 | 139 | 139.87 | 134.555 | 136.03 | 3,791,097 | -0.85% |
| 2026-08-04 | 135 | 137.69 | 134.5 | 137.2 | 5,864,041 | +1.87% |
| 2026-08-03 | 128.1 | 135.21 | 127.54 | 134.68 | 5,503,810 | +6.50% |
| 2026-07-31 | 127.78 | 129.09 | 127.19 | 127.75 | 4,897,878 | -0.25% |
| 2026-07-30 | 131.2 | 131.2 | 125.72 | 128.07 | 5,742,468 | -1.03% |
| 2026-07-29 | 132.91 | 133.486 | 127.75 | 129.4 | 6,294,047 | -3.36% |
| 2026-07-28 | 132.27 | 134.02 | 130.4 | 133.9 | 6,230,160 | +0.98% |
| 2026-07-27 | 132 | 135.44 | 130.41 | 132.6 | 6,802,623 | +2.00% |
| 2026-07-24 | 125.2 | 130 | 124.25 | 130 | 6,222,299 | +4.42% |
| 2026-07-23 | 121.45 | 126.51 | 119.88 | 124.5 | 8,260,032 | +1.37% |
| 2026-07-22 | 123.77 | 125.34 | 122.25 | 122.82 | 3,958,910 | -1.07% |
| 2026-07-21 | 123.81 | 125.2 | 123.15 | 124.15 | 5,183,521 | +0.44% |
| 2026-07-20 | 127 | 127.15 | 122.89 | 123.61 | 4,765,504 | -2.60% |
| 2026-07-17 | 126.72 | 131 | 126.12 | 126.91 | 4,805,578 | -1.60% |
| 2026-07-16 | 126.45 | 128.98 | 125.261 | 128.97 | 3,773,012 | +1.51% |
| 2026-07-15 | 127.68 | 130.65 | 126.65 | 127.05 | 5,478,590 | +2.00% |
| 2026-07-14 | 122.27 | 125.56 | 121.936 | 124.56 | 3,932,351 | +2.06% |
| 2026-07-13 | 123 | 124.1 | 120.75 | 122.04 | 3,250,220 | -0.85% |
| 2026-07-10 | 124.28 | 125.77 | 122.8 | 123.09 | 2,569,031 | +0.77% |
| 2026-07-09 | 118.82 | 122.85 | 118.3 | 122.15 | 4,327,728 | +2.98% |
| 2026-07-08 | 119.09 | 119.14 | 116.8 | 118.62 | 3,269,966 | -1.88% |
| 2026-07-07 | 123.08 | 123.812 | 119.72 | 120.89 | 3,779,191 | -2.05% |
| 2026-07-06 | 123.43 | 124.47 | 122.417 | 123.42 | 3,156,648 | +0.52% |
| 2026-07-02 | 121.97 | 123.43 | 120.77 | 122.78 | 3,604,235 | +2.70% |
| 2026-07-01 | 118.08 | 121.01 | 117.95 | 119.55 | 5,555,896 | +1.60% |
| 2026-06-30 | 114.88 | 117.67 | 114.695 | 117.67 | 7,368,814 | +2.43% |
| 2026-06-29 | 116 | 117.375 | 112.78 | 114.88 | 5,104,529 | -0.45% |
| 2026-06-26 | 113.78 | 116.63 | 113.78 | 115.4 | 7,488,184 | +1.07% |
| 2026-06-25 | 112.95 | 117.79 | 112.95 | 114.18 | 4,831,779 | +1.05% |
| 2026-06-24 | 118.58 | 119.58 | 112.06 | 112.99 | 7,957,179 | -5.90% |
| 2026-06-23 | 120.97 | 122.39 | 119.02 | 120.07 | 5,303,002 | -2.59% |
| 2026-06-22 | 123.92 | 125.47 | 121.51 | 123.26 | 4,331,911 | -0.43% |
| 2026-06-18 | 127.2 | 127.2 | 122.17 | 123.79 | 10,280,667 | -0.98% |
| 2026-06-17 | 126.95 | 129.82 | 124.63 | 125.01 | 5,882,653 | -2.24% |
| 2026-06-16 | 126.87 | 128.43 | 125.89 | 127.87 | 4,220,629 | +2.60% |
| 2026-06-15 | 125.55 | 128.74 | 124.42 | 124.63 | 5,703,203 | +1.50% |
| 2026-06-12 | 122.42 | 124.98 | 120.99 | 122.79 | 4,447,223 | +1.58% |
| 2026-06-11 | 118.93 | 120.89 | 116.02 | 120.88 | 4,298,479 | +2.03% |
| 2026-06-10 | 119.52 | 122.25 | 118.43 | 118.48 | 3,846,474 | -1.50% |
| 2026-06-09 | 115.155 | 121 | 115.155 | 120.29 | 5,438,650 | +5.34% |
| 2026-06-08 | 115.55 | 116.09 | 113.76 | 114.19 | 3,228,617 | -1.01% |
| 2026-06-05 | 117.57 | 118.4 | 114.2 | 115.35 | 5,562,842 | -2.70% |
| 2026-06-04 | 112.25 | 119.66 | 111.775 | 118.55 | 8,022,415 | +7.50% |
| 2026-06-03 | 109.99 | 112 | 107.03 | 110.28 | 8,132,228 | -4.03% |
| 2026-06-02 | 116.35 | 118.24 | 114.51 | 114.91 | 4,873,172 | -1.74% |
| 2026-06-01 | 116.81 | 119.84 | 115.5 | 116.94 | 5,575,962 | -0.03% |
| 2026-05-29 | 115.91 | 117.74 | 115.055 | 116.97 | 8,394,320 | +0.71% |
| 2026-05-28 | 117.25 | 117.87 | 114.495 | 116.14 | 5,653,202 | -1.58% |
| 2026-05-27 | 118.77 | 120.335 | 117.69 | 118 | 3,538,156 | -0.10% |
| 2026-05-26 | 119.27 | 120.15 | 117.31 | 118.12 | 3,818,196 | -0.33% |
| 2026-05-22 | 119.47 | 119.47 | 116.9 | 118.51 | 3,969,210 | -0.05% |
| 2026-05-21 | 116.36 | 119.31 | 115.581 | 118.57 | 4,672,560 | +1.49% |
| 2026-05-20 | 114.85 | 117.56 | 112.7 | 116.83 | 4,329,565 | +2.25% |
| 2026-05-19 | 118.14 | 118.3 | 114.2 | 114.26 | 4,812,923 | -2.38% |
| 2026-05-18 | 117 | 118.905 | 116.015 | 117.04 | 5,756,585 | -0.72% |
| 2026-05-15 | 121.49 | 122 | 117.81 | 117.89 | 4,867,269 | -3.73% |
| 2026-05-14 | 120.98 | 123.96 | 120.45 | 122.46 | 3,383,965 | +2.37% |
| 2026-05-13 | 121.6 | 121.73 | 118.5 | 119.62 | 4,997,301 | -2.56% |