Canada markets open in 2 hours 3 minutes

Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.670.00 (0.00%)
At close: 04:00PM EDT
125.51 -0.16 (-0.13%)
Pre-Market: 07:01AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024125.01126.12124.62125.67125.673,081,900
May 17, 2024128.60128.62124.53125.67125.673,954,100
May 16, 2024130.50130.84127.77127.88127.884,167,700
May 15, 2024127.34131.34126.53131.31131.314,480,200
May 14, 2024122.69126.14122.69125.97125.972,828,900
May 13, 2024124.83124.83122.04122.13122.131,826,100
May 10, 2024124.33124.33120.00124.04124.042,517,800
May 09, 2024119.56123.48118.81123.03123.035,938,500
May 08, 2024120.15120.50118.69119.80119.802,919,600
May 07, 2024121.00123.09120.36121.50121.503,233,900
May 06, 2024119.19121.73118.67121.21121.213,421,900
May 03, 2024121.50123.11117.75117.99117.994,437,500
May 02, 2024118.63119.89116.39118.99118.993,653,000
May 01, 2024116.54120.55115.82117.49117.494,141,900
Apr 30, 2024119.12120.11116.48116.61116.614,329,200
Apr 29, 2024123.05123.86120.12120.62120.622,291,600
Apr 26, 2024122.91123.39122.01122.49122.492,962,700
Apr 26, 20240.83 Dividend
Apr 25, 2024121.92123.71119.37123.36122.533,620,700
Apr 24, 2024123.95124.81122.56123.78122.952,021,500
Apr 23, 2024122.60125.62122.32124.31123.473,379,200
Apr 22, 2024119.55123.00117.76122.09121.273,290,800
Apr 19, 2024120.15121.79118.06118.40117.603,988,500
Apr 18, 2024121.13123.45119.06120.32119.515,701,700
Apr 17, 2024123.28124.61121.94123.19122.365,150,900
Apr 16, 2024120.63122.86119.69121.88121.063,540,100
Apr 15, 2024124.82125.50119.94121.17120.353,350,700
Apr 12, 2024125.70125.99122.67123.47122.644,002,800
Apr 11, 2024126.50128.19124.63126.87126.023,429,000
Apr 10, 2024128.06128.57125.71126.08125.233,339,700
Apr 09, 2024130.00132.09128.50132.00131.113,258,400
Apr 08, 2024127.49129.93126.83129.32128.452,422,400
Apr 05, 2024126.00128.40125.36127.58126.721,906,700
Apr 04, 2024128.00129.15125.66126.01125.162,445,100
Apr 03, 2024125.63127.33125.36126.57125.722,101,700
Apr 02, 2024128.05128.13124.67126.31125.463,620,900
Apr 01, 2024131.80132.00130.85131.03130.152,478,100
Mar 28, 2024131.01131.75130.42131.37130.493,132,500
Mar 27, 2024129.51130.98128.92130.89130.012,146,400
Mar 26, 2024129.75130.00127.64127.88127.021,993,000
Mar 25, 2024128.00129.29127.91128.84127.971,792,600
Mar 22, 2024131.05131.30127.79127.86127.002,072,600
Mar 21, 2024128.90133.56128.71131.66130.774,003,400
Mar 20, 2024123.71128.48123.37127.76126.903,151,200
Mar 19, 2024122.66124.12121.50123.98123.153,459,200
Mar 18, 2024125.84126.68123.16123.43122.603,163,200
Mar 15, 2024123.17125.29123.17124.97124.1322,840,100
Mar 14, 2024126.00127.29123.22124.80123.965,851,200
Mar 13, 2024124.00126.41123.47126.10125.253,584,200
Mar 12, 2024124.87125.49123.05123.68122.852,888,500
Mar 11, 2024126.20126.20124.04124.57123.732,958,900
Mar 08, 2024125.33127.73125.33125.99125.143,150,700
Mar 07, 2024125.00125.51123.30124.80123.962,913,800
Mar 06, 2024126.65127.45122.19123.30122.473,355,600
Mar 05, 2024126.27126.70124.12124.82123.983,856,300
Mar 04, 2024125.68127.81124.07126.60125.755,822,500
Mar 01, 2024127.82129.24126.47128.09127.233,673,400
Feb 29, 2024127.61128.37126.21127.82126.963,861,500
Feb 28, 2024126.17127.27125.62126.32125.471,986,600
Feb 27, 2024126.12126.92125.50126.75125.902,968,400
Feb 26, 2024125.12126.43124.84125.28124.442,623,800
Feb 23, 2024127.96128.37124.75125.11124.273,380,400
Feb 22, 2024128.31129.60126.75127.29126.433,162,400
Feb 21, 2024125.91126.37125.10126.19125.342,454,600
Feb 20, 2024126.72127.11125.60126.33125.482,982,300
Feb 16, 2024128.89129.76127.78127.89127.033,578,300
Feb 15, 2024129.47130.73128.92130.25129.373,542,400
Feb 14, 2024126.62128.30125.96127.95127.093,302,800
Feb 13, 2024126.19126.34122.02124.95124.116,448,100
Feb 12, 2024127.32131.29127.10130.08129.203,981,900
Feb 09, 2024128.10128.65125.99127.68126.823,181,400
Feb 08, 2024125.75128.54125.00127.84126.983,436,000
Feb 07, 2024124.47126.58123.87126.09125.242,731,300
Feb 06, 2024121.64123.66121.10123.56122.733,066,100
Feb 05, 2024123.00123.24119.93121.25120.433,604,900
Feb 02, 2024122.27124.93120.56124.36123.523,320,400
Feb 02, 20240.94 Dividend
Feb 01, 2024125.03125.80121.25124.30122.535,190,200
Jan 31, 2024125.95127.29124.33124.45122.683,154,600
Jan 30, 2024127.47128.24126.01127.20125.392,495,700
Jan 29, 2024124.77127.89124.57127.83126.014,298,900
Jan 26, 2024123.85125.54123.25124.57122.803,715,600
Jan 25, 2024125.09125.21119.91123.49121.736,069,800
Jan 24, 2024120.91121.09119.18120.63118.913,753,500
Jan 23, 2024121.09121.63118.35118.98117.292,637,400
Jan 22, 2024119.60122.22119.60120.97119.252,973,100
Jan 19, 2024117.42119.25116.33119.08117.384,079,300
Jan 18, 2024117.81118.21115.63117.09115.422,334,800
Jan 17, 2024115.90117.16114.88116.98115.313,286,500
Jan 16, 2024118.36118.79116.61118.25116.573,007,900
Jan 12, 2024120.48121.30118.48119.34117.642,044,800
Jan 11, 2024120.78121.48118.57119.92118.213,875,100
Jan 10, 2024120.83122.05120.05121.53119.804,049,300
Jan 09, 2024120.54121.71119.62121.00119.285,883,400
Jan 08, 2024122.58122.93121.22122.34120.604,273,200
Jan 05, 2024121.50123.88120.98122.21120.472,747,600
Jan 04, 2024122.25124.19121.60122.90121.153,215,700
Jan 03, 2024125.05125.45121.58122.35120.615,391,000
Jan 02, 2024129.20129.75126.77128.27126.444,500,900
Dec 29, 2023132.87133.24130.28130.92129.062,049,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...