Blackstone Inc. (BX)
NYSE: BX
· Real-Time Price · USD
175.37
-0.23 (-0.13%)
At close: Sep 26, 2025, 3:59 PM
175.95
0.33%
After-hours: Sep 26, 2025, 07:48 PM EDT
BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 176.49 | 178.29 | 174.65 | 175.32 | 175.32 | -0.16% | 2,036,407 |
| Sep 25, 2025 | 175.00 | 176.95 | 173.89 | 175.60 | 175.60 | -1.39% | 3,744,100 |
| Sep 24, 2025 | 185.00 | 186.10 | 177.19 | 178.08 | 178.08 | -3.69% | 3,826,568 |
| Sep 23, 2025 | 185.59 | 189.88 | 183.72 | 184.91 | 184.91 | -0.39% | 2,503,492 |
| Sep 22, 2025 | 185.87 | 188.43 | 184.50 | 185.64 | 185.64 | -1.06% | 3,038,100 |
| Sep 19, 2025 | 188.87 | 189.32 | 186.62 | 187.62 | 187.62 | -0.56% | 7,404,021 |
| Sep 18, 2025 | 184.77 | 190.09 | 184.46 | 188.68 | 188.68 | 2.76% | 4,396,015 |
| Sep 17, 2025 | 184.07 | 187.56 | 182.50 | 183.62 | 183.62 | -0.05% | 4,719,526 |
| Sep 16, 2025 | 184.45 | 185.14 | 183.33 | 183.72 | 183.72 | -0.04% | 2,924,416 |
| Sep 15, 2025 | 181.80 | 184.13 | 181.40 | 183.80 | 183.80 | 1.35% | 2,818,623 |
| Sep 12, 2025 | 182.99 | 183.69 | 180.16 | 181.35 | 181.35 | -1.40% | 3,356,247 |
| Sep 11, 2025 | 178.53 | 186.65 | 178.53 | 183.92 | 183.92 | 3.19% | 6,395,810 |
| Sep 10, 2025 | 174.98 | 179.69 | 174.56 | 178.23 | 178.23 | 2.92% | 4,345,946 |
| Sep 9, 2025 | 172.62 | 175.80 | 172.45 | 173.17 | 173.17 | -0.08% | 2,958,160 |
| Sep 8, 2025 | 170.64 | 173.65 | 169.80 | 173.30 | 173.30 | 1.95% | 3,085,334 |
| Sep 5, 2025 | 172.97 | 173.46 | 167.75 | 169.99 | 169.99 | 0.05% | 3,110,422 |
| Sep 4, 2025 | 168.26 | 170.37 | 167.58 | 169.90 | 169.90 | 1.53% | 2,548,573 |
| Sep 3, 2025 | 169.45 | 169.97 | 165.56 | 167.34 | 167.34 | -1.30% | 2,450,856 |
| Sep 2, 2025 | 167.63 | 169.89 | 165.32 | 169.55 | 169.55 | -1.08% | 3,512,478 |
| Aug 29, 2025 | 172.42 | 173.00 | 170.35 | 171.40 | 171.40 | -0.36% | 1,943,650 |