Blackstone Inc.BXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $112.64 | $113.10 | $109.68 | $110.43 | 50.70M |
| 3/19/2026 | $111.95 | $113.86 | $110.52 | $113.47 | 8.84M |
| 3/18/2026 | $110.40 | $115.98 | $110.40 | $113.53 | 9.75M |
| 3/17/2026 | $108.54 | $112.08 | $108.32 | $112.00 | 9.07M |
| 3/16/2026 | $108.24 | $108.70 | $105.38 | $107.12 | 7.79M |
| 3/13/2026 | $103.98 | $107.74 | $103.76 | $106.78 | 11.08M |
| 3/12/2026 | $104.58 | $107.32 | $101.73 | $102.12 | 15.16M |
| 3/11/2026 | $110.00 | $111.23 | $105.53 | $107.25 | 8.92M |
| 3/10/2026 | $110.77 | $112.34 | $108.40 | $109.96 | 6.94M |
| 3/9/2026 | $108.25 | $111.71 | $106.04 | $110.65 | 10.44M |
| 3/6/2026 | $112.04 | $113.00 | $108.60 | $110.40 | 10.34M |
| 3/5/2026 | $112.96 | $117.46 | $112.76 | $115.55 | 8.99M |
| 3/4/2026 | $112.05 | $114.79 | $111.53 | $114.14 | 8.27M |
| 3/3/2026 | $108.50 | $113.25 | $105.09 | $110.92 | 15.19M |
| 3/2/2026 | $110.65 | $116.09 | $109.25 | $115.33 | 9.54M |
| 2/27/2026 | $115.88 | $115.88 | $112.15 | $113.37 | 10.19M |
| 2/26/2026 | $119.09 | $120.88 | $115.52 | $117.95 | 9.12M |
| 2/25/2026 | $117.10 | $119.32 | $115.32 | $118.22 | 8.24M |
| 2/24/2026 | $113.96 | $117.86 | $113.20 | $116.41 | 10.06M |
| 2/23/2026 | $119.21 | $119.37 | $111.04 | $113.71 | 18.37M |
| 2/20/2026 | $121.48 | $124.45 | $120.12 | $121.27 | 14.61M |
| 2/19/2026 | $129.13 | $130.49 | $124.38 | $125.76 | 11.10M |
| 2/18/2026 | $131.79 | $134.86 | $130.57 | $132.90 | 5.39M |
| 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 |