Blackstone Inc. (BX)
133.03
-14.63 (-9.91%)
At close: Apr 03, 2025, 3:59 PM
134.43
1.05%
After-hours: Apr 03, 2025, 08:00 PM EDT
Blackstone Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 140.26 | 148.57 | 140.26 | 147.66 | 4.86 | 3.40% | 3,993,360 |
| Apr 1, 2025 | 140.12 | 143.23 | 138.63 | 142.80 | 3.02 | 2.16% | 4,039,503 |
| Mar 31, 2025 | 135.90 | 140.91 | 133.23 | 139.78 | 1.67 | 1.21% | 5,797,406 |
| Mar 28, 2025 | 143.18 | 143.87 | 137.67 | 138.11 | -6.39 | -4.42% | 4,999,822 |
| Mar 27, 2025 | 145.79 | 145.89 | 143.18 | 144.50 | -2.16 | -1.47% | 2,993,909 |
| Mar 26, 2025 | 150.00 | 151.00 | 145.95 | 146.66 | -4.55 | -3.01% | 3,524,000 |
| Mar 25, 2025 | 152.11 | 153.18 | 149.20 | 151.21 | -0.87 | -0.57% | 3,782,498 |
| Mar 24, 2025 | 151.00 | 153.02 | 148.50 | 152.08 | 3.79 | 2.56% | 3,072,932 |
| Mar 21, 2025 | 146.63 | 149.22 | 145.69 | 148.29 | -0.46 | -0.31% | 8,381,450 |
| Mar 20, 2025 | 148.01 | 150.95 | 147.91 | 148.75 | -0.97 | -0.65% | 3,132,208 |
| Mar 19, 2025 | 146.05 | 150.78 | 144.20 | 149.72 | 3.53 | 2.41% | 4,050,870 |
| Mar 18, 2025 | 147.78 | 148.65 | 144.62 | 146.19 | -1.59 | -1.08% | 3,362,909 |
| Mar 17, 2025 | 141.12 | 149.33 | 141.12 | 147.78 | 6.89 | 4.89% | 5,202,332 |
| Mar 14, 2025 | 139.29 | 141.73 | 137.39 | 140.89 | 4.36 | 3.19% | 5,222,900 |
| Mar 13, 2025 | 141.27 | 141.28 | 135.60 | 136.53 | -4.01 | -2.85% | 4,877,529 |
| Mar 12, 2025 | 142.25 | 143.59 | 138.90 | 140.54 | 2.40 | 1.74% | 4,834,900 |
| Mar 11, 2025 | 139.55 | 141.13 | 137.75 | 138.14 | -1.23 | -0.88% | 6,254,400 |
| Mar 10, 2025 | 141.94 | 142.84 | 136.70 | 139.37 | -5.78 | -3.98% | 6,826,039 |
| Mar 7, 2025 | 145.24 | 145.92 | 138.85 | 145.15 | -0.48 | -0.33% | 6,477,237 |
| Mar 6, 2025 | 148.64 | 149.69 | 144.61 | 145.63 | -6.41 | -4.22% | 5,482,234 |
| Mar 5, 2025 | 151.85 | 152.80 | 148.73 | 152.04 | 1.31 | 0.87% | 4,687,281 |
| Mar 4, 2025 | 156.13 | 156.20 | 147.81 | 150.73 | -7.80 | -4.92% | 7,624,300 |
| Mar 3, 2025 | 162.32 | 163.66 | 157.20 | 158.53 | -2.63 | -1.63% | 3,267,200 |
| Feb 28, 2025 | 157.86 | 161.33 | 156.79 | 161.16 | 3.77 | 2.40% | 4,300,686 |
| Feb 27, 2025 | 159.92 | 161.66 | 157.32 | 157.39 | -2.07 | -1.30% | 2,736,734 |
| Feb 26, 2025 | 158.38 | 161.99 | 158.00 | 159.46 | 2.23 | 1.42% | 2,938,100 |
| Feb 25, 2025 | 157.83 | 158.07 | 153.16 | 157.23 | 0.16 | 0.10% | 4,873,025 |
| Feb 24, 2025 | 159.53 | 160.16 | 154.98 | 157.07 | -1.31 | -0.83% | 2,839,600 |
| Feb 21, 2025 | 165.00 | 165.15 | 157.74 | 158.38 | -5.52 | -3.37% | 4,663,300 |
| Feb 20, 2025 | 166.85 | 167.61 | 161.95 | 163.90 | -2.95 | -1.77% | 3,199,310 |
| Feb 19, 2025 | 165.89 | 167.98 | 164.97 | 166.85 | 0.11 | 0.07% | 3,162,815 |
| Feb 18, 2025 | 164.86 | 167.45 | 164.84 | 166.74 | 1.90 | 1.15% | 3,788,303 |
| Feb 14, 2025 | 161.75 | 165.85 | 161.25 | 164.84 | 4.36 | 2.72% | 4,179,514 |
| Feb 13, 2025 | 161.76 | 163.00 | 158.46 | 160.48 | -0.41 | -0.25% | 4,752,238 |
| Feb 12, 2025 | 161.85 | 162.07 | 159.54 | 160.89 | -3.89 | -2.36% | 4,877,773 |
| Feb 11, 2025 | 166.53 | 167.48 | 162.75 | 164.78 | -3.83 | -2.27% | 3,807,884 |
| Feb 10, 2025 | 170.58 | 172.67 | 166.37 | 168.61 | -1.66 | -0.97% | 2,333,678 |
| Feb 7, 2025 | 174.29 | 175.05 | 169.16 | 170.27 | -4.28 | -2.45% | 4,117,044 |
| Feb 6, 2025 | 176.55 | 177.78 | 172.21 | 174.55 | -0.30 | -0.17% | 3,302,585 |
| Feb 5, 2025 | 171.52 | 175.06 | 169.00 | 174.85 | 4.02 | 2.35% | 3,228,487 |
| Feb 4, 2025 | 173.79 | 175.67 | 169.36 | 170.83 | -2.71 | -1.56% | 3,849,057 |
| Feb 3, 2025 | 172.43 | 175.48 | 170.25 | 173.54 | -3.57 | -2.02% | 2,941,926 |
| Jan 31, 2025 | 180.77 | 181.50 | 176.60 | 177.11 | -0.67 | -0.38% | 3,010,311 |
| Jan 30, 2025 | 188.00 | 188.85 | 176.11 | 177.78 | -7.60 | -4.10% | 5,636,400 |
| Jan 29, 2025 | 185.00 | 187.76 | 184.50 | 185.38 | -0.21 | -0.11% | 3,086,200 |
| Jan 28, 2025 | 181.83 | 186.51 | 180.48 | 185.59 | 3.07 | 1.68% | 2,514,200 |
| Jan 27, 2025 | 181.80 | 182.92 | 179.30 | 182.52 | -4.22 | -2.26% | 4,110,974 |
| Jan 24, 2025 | 184.89 | 187.95 | 184.89 | 186.74 | 1.22 | 0.66% | 2,326,245 |
| Jan 23, 2025 | 182.53 | 185.64 | 182.47 | 185.52 | 2.75 | 1.50% | 2,147,199 |
| Jan 22, 2025 | 181.67 | 183.44 | 179.42 | 182.77 | 1.25 | 0.69% | 3,042,600 |