Blackstone Inc. (BX)
NYSE: BX
· Real-Time Price · USD
174.53
-2.06 (-1.17%)
At close: Aug 14, 2025, 3:59 PM
176.36
1.05%
Pre-market: Aug 15, 2025, 09:13 AM EDT
BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 175.59 | 176.05 | 172.49 | 174.68 | 174.68 | -1.09% | 2,831,417 |
| Aug 13, 2025 | 175.90 | 177.41 | 173.94 | 176.60 | 176.60 | 1.65% | 5,598,700 |
| Aug 12, 2025 | 171.45 | 175.29 | 171.34 | 173.74 | 173.74 | 2.16% | 4,181,395 |
| Aug 11, 2025 | 170.60 | 171.30 | 169.23 | 170.07 | 170.07 | 0.69% | 2,609,506 |
| Aug 8, 2025 | 168.50 | 170.89 | 167.64 | 168.91 | 168.91 | 0.76% | 2,279,600 |
| Aug 7, 2025 | 172.15 | 172.15 | 166.35 | 167.64 | 167.64 | -1.01% | 3,082,597 |
| Aug 6, 2025 | 168.35 | 170.59 | 167.72 | 169.35 | 169.35 | 1.00% | 2,470,500 |
| Aug 5, 2025 | 171.30 | 171.30 | 166.26 | 167.68 | 167.68 | -1.65% | 4,761,970 |
| Aug 4, 2025 | 170.20 | 171.47 | 169.77 | 170.50 | 170.50 | 0.06% | 3,975,326 |
| Aug 1, 2025 | 169.95 | 171.29 | 166.86 | 170.40 | 169.37 | -1.48% | 3,663,500 |
| Jul 31, 2025 | 174.00 | 175.54 | 171.42 | 172.96 | 171.91 | -1.36% | 3,445,488 |
| Jul 30, 2025 | 177.62 | 178.22 | 173.12 | 175.34 | 174.28 | -0.96% | 3,475,616 |
| Jul 29, 2025 | 177.67 | 179.08 | 175.34 | 177.04 | 175.97 | 0.06% | 2,753,800 |
| Jul 28, 2025 | 178.05 | 178.77 | 175.90 | 176.94 | 175.87 | -0.65% | 2,679,100 |
| Jul 25, 2025 | 179.00 | 181.32 | 177.34 | 178.10 | 177.02 | -0.01% | 3,597,000 |
| Jul 24, 2025 | 179.07 | 181.15 | 175.16 | 178.11 | 177.03 | 3.58% | 7,589,104 |
| Jul 23, 2025 | 170.12 | 172.17 | 169.38 | 171.96 | 170.92 | 1.52% | 3,448,230 |
| Jul 22, 2025 | 167.63 | 170.09 | 166.10 | 169.38 | 168.36 | 1.61% | 3,359,939 |
| Jul 21, 2025 | 169.57 | 170.14 | 166.54 | 166.69 | 165.68 | -1.20% | 3,103,236 |
| Jul 18, 2025 | 173.58 | 173.79 | 168.54 | 168.72 | 167.70 | -2.19% | 4,128,134 |