BX
NYSEAfter HoursBlackstone Inc.
$152.09
+$1.75 (+1.16%)
As of 10:31 AM
Open
$150.97
High
$152.20
Low
$150.24
Prev Close
$150.34
52W High
$190.09
52W Low
$115.66
Volume
2.01M
Mkt Cap
$182.52B
Blackstone Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $150.97 | $152.21 | $150.24 | $152.09 | 3.72M |
| 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 |
| 11/19/2025 | $137.25 | $138.71 | $135.44 | $138.65 | 5.14M |
| 11/18/2025 | $137.17 | $138.87 | $135.88 | $136.53 | 5.75M |
| 11/17/2025 | $140.71 | $141.20 | $137.03 | $138.42 | 3.51M |
| 11/14/2025 | $138.37 | $142.50 | $136.89 | $141.44 | 4.65M |
| 11/13/2025 | $142.95 | $143.66 | $137.96 | $139.53 | 9.00M |
| 11/12/2025 | $145.12 | $146.69 | $143.69 | $144.36 | 3.95M |
| 11/11/2025 | $144.46 | $146.17 | $143.29 | $144.98 | 3.69M |
| 11/10/2025 | $148.13 | $149.00 | $143.80 | $144.30 | 3.95M |
| 11/7/2025 | $142.94 | $146.24 | $141.61 | $145.94 | 3.61M |
| 11/6/2025 | $144.60 | $145.90 | $141.33 | $143.43 | 3.71M |
| 11/5/2025 | $142.90 | $144.80 | $141.11 | $144.32 | 4.64M |
| 11/4/2025 | $142.61 | $145.90 | $142.45 | $142.85 | 5.85M |
| 11/3/2025 | $145.38 | $145.89 | $142.64 | $144.42 | 6.16M |
| 10/31/2025 | $147.67 | $147.96 | $144.54 | $146.64 | 6.16M |
| 10/30/2025 | $147.50 | $151.00 | $146.24 | $148.39 | 4.50M |
| 10/29/2025 | $151.00 | $152.25 | $148.40 | $148.92 | 3.84M |
| 10/28/2025 | $153.81 | $153.97 | $151.04 | $151.69 | 3.65M |
| 10/27/2025 | $155.28 | $157.85 | $153.13 | $153.85 | 4.21M |
| 10/24/2025 | $158.40 | $159.44 | $154.47 | $154.60 | 4.45M |
| 10/23/2025 | $161.81 | $162.10 | $152.22 | $154.98 | 7.39M |
| 10/22/2025 | $161.25 | $162.58 | $159.00 | $161.72 | 4.35M |
| 10/21/2025 | $159.99 | $162.66 | $159.81 | $161.43 | 2.44M |
| 10/20/2025 | $158.07 | $161.22 | $157.72 | $160.44 | 3.08M |
| 10/17/2025 | $157.91 | $158.81 | $155.27 | $156.31 | 3.76M |
| 10/16/2025 | $164.01 | $165.32 | $155.53 | $157.97 | 6.47M |
| 10/15/2025 | $166.09 | $166.39 | $161.36 | $163.91 | 4.09M |
| 10/14/2025 | $156.17 | $165.09 | $156.17 | $163.98 | 4.67M |
| 10/13/2025 | $156.41 | $158.57 | $154.44 | $158.16 | 3.40M |
| 10/10/2025 | $160.49 | $161.40 | $153.16 | $153.77 | 6.61M |
| 10/9/2025 | $162.49 | $163.13 | $159.67 | $160.65 | 2.87M |
| 10/8/2025 | $164.91 | $164.91 | $161.28 | $162.46 | 2.99M |
| 10/7/2025 | $167.30 | $169.21 | $163.94 | $164.91 | 2.88M |
| 10/6/2025 | $168.91 | $170.00 | $164.38 | $166.89 | 2.33M |
| 10/3/2025 | $167.31 | $169.53 | $167.29 | $168.45 | 3.22M |
| 10/2/2025 | $168.21 | $169.00 | $166.40 | $166.58 | 3.57M |
| 10/1/2025 | $169.36 | $170.45 | $168.00 | $168.10 | 3.63M |
| 9/30/2025 | $176.38 | $177.00 | $166.76 | $170.85 | 5.39M |
| 9/29/2025 | $176.38 | $177.23 | $174.45 | $176.14 | 2.63M |
| 9/26/2025 | $176.49 | $178.29 | $174.65 | $175.32 | 2.05M |
| 9/25/2025 | $175.00 | $176.95 | $173.89 | $175.60 | 3.74M |
| 9/24/2025 | $185.00 | $186.10 | $177.19 | $178.08 | 3.83M |
| 9/23/2025 | $185.59 | $189.88 | $183.72 | $184.91 | 2.50M |
| 9/22/2025 | $185.87 | $188.43 | $184.50 | $185.64 | 3.04M |
| 9/19/2025 | $188.87 | $189.32 | $186.62 | $187.62 | 7.40M |
| 9/18/2025 | $184.77 | $190.09 | $184.46 | $188.68 | 4.40M |