Blackstone Inc. (BX)
NYSE: BX
· Real-Time Price · USD
170.06
2.72 (1.63%)
At close: Sep 04, 2025, 3:59 PM
169.80
-0.15%
After-hours: Sep 04, 2025, 07:47 PM EDT
BX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 168.26 | 170.37 | 167.58 | 169.90 | 169.90 | 1.53% | 2,547,770 |
| 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 |
| Aug 28, 2025 | 172.00 | 173.55 | 171.70 | 172.02 | 172.02 | 0.22% | 2,667,618 |
| Aug 27, 2025 | 171.05 | 172.57 | 170.69 | 171.64 | 171.64 | 0.12% | 2,052,953 |
| Aug 26, 2025 | 168.82 | 171.60 | 168.14 | 171.43 | 171.43 | 1.14% | 3,563,600 |
| Aug 25, 2025 | 169.56 | 171.91 | 169.25 | 169.50 | 169.50 | -0.59% | 2,801,115 |
| Aug 22, 2025 | 164.77 | 172.48 | 163.77 | 170.50 | 170.50 | 4.32% | 5,188,826 |
| Aug 21, 2025 | 164.00 | 164.86 | 162.92 | 163.44 | 163.44 | -0.63% | 3,656,700 |
| Aug 20, 2025 | 166.90 | 167.13 | 162.69 | 164.47 | 164.47 | -1.69% | 4,877,707 |
| Aug 19, 2025 | 169.62 | 170.24 | 166.77 | 167.29 | 167.29 | -1.14% | 5,367,761 |
| Aug 18, 2025 | 171.41 | 171.95 | 168.76 | 169.22 | 169.22 | -1.40% | 3,974,778 |
| Aug 15, 2025 | 175.40 | 175.51 | 171.40 | 171.62 | 171.62 | -1.75% | 3,684,385 |
| Aug 14, 2025 | 175.59 | 176.05 | 172.49 | 174.68 | 174.68 | -1.09% | 2,834,908 |
| 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 |