Canada markets close in 6 hours 27 minutes

Blackstone Inc. (BX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
158.88-0.78 (-0.49%)
As of 09:33AM EDT. Market open.
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 2024159.80159.84158.81158.88158.88633,264
Sept 19, 2024159.80160.24155.92159.66159.664,707,100
Sept 18, 2024155.30157.76152.69154.93154.933,921,300
Sept 17, 2024155.35156.46153.73155.05155.053,923,400
Sept 16, 2024151.56155.18150.86154.56154.564,426,400
Sept 13, 2024148.00151.87147.75151.19151.194,681,200
Sept 12, 2024144.05146.98142.71146.50146.503,543,000
Sept 11, 2024141.89143.43138.24143.27143.273,148,600
Sept 10, 2024140.29142.50138.17142.21142.212,684,700
Sept 09, 2024138.73140.78138.46139.77139.772,133,700
Sept 06, 2024138.61140.10135.63137.12137.122,577,900
Sept 05, 2024138.67140.89137.73138.27138.272,234,600
Sept 04, 2024137.65138.97136.59137.85137.851,703,600
Sept 03, 2024141.43141.95136.98138.14138.142,339,700
Aug 30, 2024141.34142.69138.62142.36142.363,421,600
Aug 29, 2024140.53141.54139.72140.58140.582,744,900
Aug 28, 2024140.79142.06139.27140.08140.082,548,600
Aug 27, 2024140.67142.33140.57141.25141.253,870,800
Aug 26, 2024140.35142.25139.82141.96141.963,795,200
Aug 23, 2024135.92140.69135.72139.28139.284,886,900
Aug 22, 2024134.74135.50133.52134.79134.791,795,500
Aug 21, 2024133.27135.00131.73134.75134.751,945,200
Aug 20, 2024134.85135.30132.71132.98132.981,811,400
Aug 19, 2024134.00135.00133.51134.65134.652,146,200
Aug 16, 2024136.23137.00133.24134.28134.283,727,400
Aug 15, 2024137.86138.25135.55136.27136.273,508,900
Aug 14, 2024133.68136.50133.37136.16136.162,970,100
Aug 13, 2024130.68133.70130.11133.35133.353,219,300
Aug 12, 2024131.03132.24128.18129.28129.283,100,400
Aug 09, 2024130.56131.87129.10130.93130.931,416,000
Aug 08, 2024129.19131.18127.96130.65130.651,975,300
Aug 07, 2024133.62133.84127.34127.59127.592,970,500
Aug 06, 2024129.89132.82128.82130.31130.313,288,900
Aug 05, 2024126.85132.19124.45129.51129.516,374,300
Aug 02, 2024134.32135.20131.08133.05133.054,695,700
Aug 01, 2024141.92142.23135.64137.03137.034,044,800
Jul 31, 2024142.76144.36140.93142.15142.153,617,800
Jul 30, 2024141.73142.86139.92141.34141.342,831,400
Jul 29, 2024141.00141.57139.46140.98140.982,325,800
Jul 29, 20240.82 Dividend
Jul 26, 2024142.40142.90140.21142.00141.183,262,800
Jul 25, 2024137.71143.06136.15140.02139.214,412,700
Jul 24, 2024142.50143.10137.48137.63136.844,497,500
Jul 23, 2024142.05145.16142.04143.62142.794,640,000
Jul 22, 2024140.00141.83138.73141.18140.364,004,200
Jul 19, 2024138.29142.04136.68138.59137.797,353,600
Jul 18, 2024132.25140.43131.82136.41135.627,386,200
Jul 17, 2024135.47136.86133.62134.85134.075,851,800
Jul 16, 2024133.45137.36133.11137.01136.226,351,500
Jul 15, 2024129.75133.17129.54132.37131.614,505,300
Jul 12, 2024127.04129.86126.88129.32128.573,390,900
Jul 11, 2024126.50127.93125.52126.61125.883,406,000
Jul 10, 2024121.79124.37121.31124.26123.541,976,400
Jul 09, 2024120.54122.25119.75121.28120.582,495,400
Jul 08, 2024122.29122.91120.50120.77120.072,270,500
Jul 05, 2024123.48123.48121.75122.72122.011,957,400
Jul 03, 2024123.21124.00122.23123.40122.692,102,500
Jul 02, 2024121.79123.52121.52123.21122.502,292,900
Jul 01, 2024124.39125.58121.41122.23121.523,568,600
Jun 28, 2024124.40126.55123.41123.80123.094,058,700
Jun 27, 2024123.50124.39122.87124.12123.402,084,100
Jun 26, 2024123.62125.14123.20124.16123.442,121,000
Jun 25, 2024124.19124.80123.43124.42123.701,861,100
Jun 24, 2024124.17126.45124.02125.26124.542,289,400
Jun 21, 2024124.75124.78123.15124.12123.405,209,800
Jun 20, 2024122.50125.08122.42124.68123.962,629,900
Jun 18, 2024122.33123.09121.72122.90122.192,244,700
Jun 17, 2024121.00122.63120.58122.16121.451,756,800
Jun 14, 2024121.10121.57120.16121.25120.551,685,500
Jun 13, 2024123.15123.59121.48122.21121.502,015,900
Jun 12, 2024123.43126.00122.80123.43122.723,755,000
Jun 11, 2024119.59119.59117.35119.01118.322,613,400
Jun 10, 2024117.35119.97117.08119.70119.012,385,100
Jun 07, 2024117.46119.08116.00117.62116.943,200,900
Jun 06, 2024121.46122.49119.01119.17118.483,380,300
Jun 05, 2024119.83121.79119.10121.71121.012,800,100
Jun 04, 2024118.14119.81117.89119.08118.392,022,600
Jun 03, 2024121.31121.35116.70119.21118.524,056,900
May 31, 2024119.77121.21117.85120.50119.803,636,400
May 30, 2024116.11119.46116.06119.33118.642,680,200
May 29, 2024119.00119.54115.98116.13115.464,754,300
May 28, 2024123.81124.14120.55121.21120.512,927,100
May 24, 2024123.20124.12122.82123.64122.931,815,000
May 23, 2024127.75128.00122.60123.11122.403,498,300
May 22, 2024128.00128.37125.65126.68125.952,617,500
May 21, 2024125.75128.04125.02127.71126.972,960,500
May 20, 2024125.01126.12124.62125.67124.943,081,900
May 17, 2024128.60128.62124.53125.67124.943,954,100
May 16, 2024130.50130.84127.77127.88127.144,167,700
May 15, 2024127.34131.34126.53131.31130.554,480,200
May 14, 2024122.69126.14122.69125.97125.242,828,900
May 13, 2024124.83124.83122.04122.13121.421,826,100
May 10, 2024124.33124.33120.00124.04123.322,517,800
May 09, 2024119.56123.48118.81123.03122.325,938,500
May 08, 2024120.15120.50118.69119.80119.112,919,600
May 07, 2024121.00123.09120.36121.50120.803,233,900
May 06, 2024119.19121.73118.67121.21120.513,421,900
May 03, 2024121.50123.11117.75117.99117.314,437,500
May 02, 2024118.63119.89116.39118.99118.303,653,000
May 01, 2024116.54120.55115.82117.49116.814,141,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...