Blackstone Inc.BXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $130.73 | $131.68 | $126.67 | $131.39 | 6.81M |
| 2/13/2026 | $130.96 | $131.83 | $128.91 | $129.86 | 5.82M |
| 2/12/2026 | $134.30 | $136.49 | $128.21 | $129.77 | 9.83M |
| 2/11/2026 | $134.53 | $134.82 | $130.83 | $133.47 | 6.58M |
| 2/10/2026 | $131.60 | $135.56 | $131.24 | $133.82 | 8.08M |
| 2/9/2026 | $128.11 | $131.79 | $127.02 | $131.42 | 8.58M |
| 2/6/2026 | $129.41 | $130.25 | $126.90 | $129.69 | 11.66M |
| 2/5/2026 | $133.37 | $133.65 | $125.27 | $126.83 | 12.94M |
| 2/4/2026 | $133.34 | $136.41 | $128.22 | $134.54 | 9.63M |
| 2/3/2026 | $139.79 | $140.20 | $129.91 | $133.88 | 12.01M |
| 2/2/2026 | $141.76 | $143.26 | $139.16 | $141.28 | 4.41M |
| 1/30/2026 | $141.45 | $143.06 | $140.11 | $142.42 | 3.86M |
| 1/29/2026 | $148.00 | $149.65 | $141.02 | $142.94 | 8.27M |
| 1/28/2026 | $148.92 | $149.49 | $145.26 | $146.79 | 4.66M |
| 1/27/2026 | $150.97 | $151.39 | $148.04 | $148.41 | 2.95M |
| 1/26/2026 | $150.50 | $151.34 | $147.96 | $150.07 | 4.12M |
| 1/23/2026 | $154.47 | $154.65 | $149.35 | $150.48 | 4.13M |
| 1/22/2026 | $157.29 | $157.83 | $154.72 | $154.91 | 3.27M |
| 1/21/2026 | $155.59 | $157.89 | $154.81 | $155.97 | 4.16M |
| 1/20/2026 | $160.09 | $160.96 | $153.81 | $153.91 | 4.11M |
| 1/16/2026 | $160.81 | $165.14 | $160.65 | $163.50 | 4.13M |
| 1/15/2026 | $159.40 | $162.23 | $158.71 | $160.81 | 2.44M |
| 1/14/2026 | $154.20 | $158.73 | $153.42 | $158.71 | 2.94M |
| 1/13/2026 | $156.98 | $158.34 | $153.79 | $155.25 | 3.07M |
| 1/12/2026 | $155.44 | $157.36 | $153.85 | $156.58 | 3.14M |
| 1/9/2026 | $155.85 | $158.29 | $154.00 | $157.62 | 2.85M |
| 1/8/2026 | $153.06 | $155.82 | $152.11 | $155.30 | 4.31M |
| 1/7/2026 | $162.18 | $162.37 | $147.52 | $153.59 | 8.70M |
| 1/6/2026 | $162.75 | $163.17 | $160.45 | $162.65 | 3.34M |
| 1/5/2026 | $158.80 | $163.89 | $158.80 | $162.35 | 3.51M |
| 1/2/2026 | $155.14 | $159.19 | $154.85 | $158.80 | 2.92M |
| 12/31/2025 | $154.00 | $155.20 | $153.25 | $154.14 | 1.84M |
| 12/30/2025 | $154.82 | $155.65 | $154.16 | $154.78 | 1.43M |
| 12/29/2025 | $155.62 | $156.30 | $154.83 | $155.13 | 1.51M |
| 12/26/2025 | $155.42 | $156.00 | $154.38 | $155.41 | 1.40M |
| 12/24/2025 | $155.66 | $156.38 | $154.48 | $155.57 | 1.43M |
| 12/23/2025 | $155.57 | $156.75 | $155.02 | $155.16 | 2.52M |
| 12/22/2025 | $151.61 | $156.13 | $151.04 | $155.83 | 3.69M |
| 12/19/2025 | $154.45 | $154.65 | $151.34 | $151.59 | 8.94M |
| 12/18/2025 | $156.75 | $157.50 | $153.54 | $153.73 | 4.42M |
| 12/17/2025 | $152.41 | $156.50 | $151.94 | $153.19 | 3.77M |
| 12/16/2025 | $150.97 | $152.21 | $150.24 | $152.09 | 3.73M |
| 12/15/2025 | $152.63 | $152.97 | $150.29 | $150.34 | 4.15M |
| 12/12/2025 | $154.52 | $155.20 | $149.13 | $151.18 | 4.84M |
| 12/11/2025 | $155.20 | $156.22 | $151.39 | $154.11 | 3.92M |
| 12/10/2025 | $156.04 | $157.30 | $150.94 | $156.60 | 5.17M |
| 12/9/2025 | $151.77 | $157.89 | $151.52 | $156.02 | 6.54M |
| 12/8/2025 | $152.35 | $152.35 | $150.71 | $151.37 | 3.00M |
| 12/5/2025 | $150.87 | $153.82 | $150.35 | $152.15 | 2.90M |
| 12/4/2025 | $151.97 | $152.92 | $150.24 | $151.39 | 3.57M |
| 12/3/2025 | $147.16 | $151.82 | $146.40 | $151.52 | 3.68M |
| 12/2/2025 | $147.69 | $147.90 | $146.16 | $146.74 | 2.75M |
| 12/1/2025 | $144.09 | $147.90 | $143.21 | $146.35 | 3.13M |
| 11/28/2025 | $146.14 | $147.78 | $145.50 | $146.42 | 1.63M |
| 11/26/2025 | $143.44 | $146.18 | $143.11 | $144.92 | 3.12M |
| 11/25/2025 | $141.80 | $144.48 | $140.69 | $143.43 | 3.51M |
| 11/24/2025 | $142.43 | $143.61 | $141.09 | $141.42 | 4.85M |
| 11/21/2025 | $139.67 | $143.16 | $137.88 | $142.67 | 4.81M |
| 11/20/2025 | $141.00 | $142.06 | $137.66 | $138.42 | 5.50M |