5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-9.30%
3 MONTH PERFORMANCE
-11.79%
6 MONTH PERFORMANCE
+22.74%
YEAR-TO-DATE PERFORMANCE
-5.34%
1 YEAR PERFORMANCE
+29.20%
Blackstone Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $166.85 | $162.85 (-2.4%) | $167.61 | $161.95 | 1.60 M | $211.45 B |
02/19/2025 | $165.89 | $166.85 (0.58%) | $167.98 | $164.97 | 3.16 M | $217.55 B |
02/18/2025 | $164.86 | $166.74 (1.14%) | $167.45 | $164.84 | 3.79 M | $217.40 B |
02/14/2025 | $161.75 | $164.84 (1.91%) | $165.85 | $161.25 | 4.18 M | $214.93 B |
02/13/2025 | $161.76 | $160.48 (-0.79%) | $163.00 | $158.46 | 4.75 M | $209.24 B |
02/12/2025 | $161.85 | $160.89 (-0.59%) | $162.07 | $159.54 | 4.88 M | $209.78 B |
02/11/2025 | $166.53 | $164.78 (-1.05%) | $167.48 | $162.75 | 3.81 M | $214.85 B |
02/10/2025 | $170.58 | $168.61 (-1.15%) | $172.67 | $166.37 | 2.33 M | $219.84 B |
02/07/2025 | $174.29 | $170.27 (-2.31%) | $175.05 | $169.16 | 4.12 M | $222.01 B |
02/06/2025 | $176.55 | $174.55 (-1.13%) | $177.78 | $172.21 | 3.30 M | $227.59 B |
02/05/2025 | $171.52 | $174.85 (1.94%) | $175.06 | $169.00 | 3.23 M | $227.98 B |
02/04/2025 | $173.79 | $170.83 (-1.7%) | $175.67 | $169.36 | 3.85 M | $222.74 B |
02/03/2025 | $172.43 | $173.54 (0.64%) | $175.48 | $170.25 | 2.94 M | $226.27 B |
01/31/2025 | $180.77 | $177.11 (-2.02%) | $181.50 | $176.60 | 3.01 M | $230.79 B |
01/30/2025 | $188.00 | $177.78 (-5.44%) | $188.85 | $176.11 | 5.64 M | $231.66 B |
01/29/2025 | $185.00 | $185.38 (0.21%) | $187.76 | $184.50 | 3.09 M | $241.56 B |
01/28/2025 | $181.83 | $185.59 (2.07%) | $186.51 | $180.48 | 2.51 M | $241.84 B |
01/27/2025 | $181.80 | $182.52 (0.4%) | $182.92 | $179.30 | 4.11 M | $237.84 B |
01/24/2025 | $184.89 | $186.74 (1%) | $187.95 | $184.89 | 2.33 M | $243.34 B |
01/23/2025 | $182.53 | $185.52 (1.64%) | $185.64 | $182.47 | 2.15 M | $241.75 B |
01/22/2025 | $181.67 | $182.77 (0.61%) | $183.44 | $179.42 | 3.04 M | $238.16 B |
01/21/2025 | $181.85 | $181.52 (-0.18%) | $182.87 | $180.79 | 3.22 M | $236.53 B |
01/17/2025 | $178.07 | $179.95 (1.06%) | $180.10 | $177.68 | 3.44 M | $234.49 B |
01/16/2025 | $175.39 | $176.72 (0.76%) | $177.43 | $174.57 | 3.06 M | $230.28 B |
01/15/2025 | $176.73 | $175.14 (-0.9%) | $177.47 | $174.37 | 3.44 M | $228.22 B |
01/14/2025 | $166.87 | $169.32 (1.47%) | $170.75 | $166.16 | 2.69 M | $220.64 B |
01/13/2025 | $162.15 | $165.77 (2.23%) | $166.00 | $160.73 | 3.28 M | $216.01 B |
01/10/2025 | $171.67 | $164.85 (-3.97%) | $171.67 | $164.76 | 5.08 M | $214.81 B |
01/08/2025 | $170.90 | $173.97 (1.8%) | $174.20 | $170.00 | 2.24 M | $226.70 B |
01/07/2025 | $175.00 | $171.34 (-2.09%) | $176.02 | $168.47 | 2.73 M | $223.27 B |
01/06/2025 | $177.99 | $174.79 (-1.8%) | $178.55 | $174.54 | 2.20 M | $227.76 B |
01/03/2025 | $175.00 | $175.91 (0.52%) | $176.14 | $173.44 | 1.60 M | $229.22 B |
01/02/2025 | $173.12 | $173.75 (0.36%) | $174.96 | $171.02 | 2.39 M | $226.41 B |
12/31/2024 | $173.13 | $172.42 (-0.41%) | $173.59 | $171.44 | 2.18 M | $224.68 B |
12/30/2024 | $171.91 | $172.05 (0.08%) | $172.94 | $169.20 | 1.90 M | $224.19 B |
12/27/2024 | $174.67 | $174.01 (-0.38%) | $176.28 | $172.67 | 3.12 M | $226.75 B |
12/26/2024 | $174.25 | $176.46 (1.27%) | $177.13 | $174.25 | 1.44 M | $229.94 B |
12/24/2024 | $173.35 | $175.69 (1.35%) | $176.48 | $172.19 | 1.58 M | $228.94 B |
12/23/2024 | $170.18 | $172.19 (1.18%) | $172.78 | $169.14 | 3.30 M | $224.38 B |
12/20/2024 | $167.16 | $170.84 (2.2%) | $173.27 | $166.05 | 10.92 M | $222.62 B |
12/19/2024 | $174.25 | $168.91 (-3.06%) | $174.59 | $168.50 | 7.80 M | $220.10 B |
12/18/2024 | $182.91 | $171.70 (-6.13%) | $184.00 | $171.65 | 5.06 M | $223.74 B |
12/17/2024 | $187.14 | $183.11 (-2.15%) | $187.51 | $182.95 | 4.28 M | $238.61 B |
12/16/2024 | $189.21 | $188.46 (-0.4%) | $189.67 | $187.81 | 2.95 M | $245.58 B |
12/13/2024 | $190.49 | $188.42 (-1.09%) | $192.17 | $188.23 | 3.66 M | $245.52 B |
12/12/2024 | $191.00 | $190.30 (-0.37%) | $191.37 | $187.74 | 2.83 M | $247.97 B |
12/11/2024 | $191.85 | $192.41 (0.29%) | $194.00 | $191.04 | 3.56 M | $250.72 B |
12/10/2024 | $185.55 | $189.57 (2.17%) | $191.61 | $184.98 | 3.79 M | $247.02 B |
12/09/2024 | $189.78 | $185.35 (-2.33%) | $191.49 | $184.34 | 3.38 M | $241.52 B |
12/06/2024 | $187.53 | $187.00 (-0.28%) | $188.95 | $186.65 | 2.36 M | $243.67 B |
12/05/2024 | $186.00 | $187.20 (0.65%) | $189.21 | $185.77 | 2.26 M | $243.94 B |
12/04/2024 | $186.01 | $185.50 (-0.27%) | $186.97 | $184.69 | 2.66 M | $241.72 B |
12/03/2024 | $187.32 | $186.17 (-0.61%) | $188.58 | $185.20 | 2.64 M | $242.59 B |
12/02/2024 | $191.72 | $187.05 (-2.44%) | $192.51 | $186.81 | 2.71 M | $243.74 B |
11/29/2024 | $191.49 | $191.09 (-0.21%) | $191.95 | $190.40 | 1.46 M | $249.00 B |
11/27/2024 | $192.99 | $189.02 (-2.06%) | $194.23 | $188.52 | 2.36 M | $246.31 B |
11/26/2024 | $192.98 | $191.66 (-0.68%) | $193.05 | $190.72 | 3.21 M | $249.75 B |
11/25/2024 | $200.00 | $193.12 (-3.44%) | $200.96 | $193.05 | 6.69 M | $251.65 B |
11/22/2024 | $194.58 | $199.05 (2.3%) | $199.95 | $193.31 | 4.50 M | $259.38 B |
11/21/2024 | $186.50 | $194.01 (4.03%) | $194.64 | $185.00 | 4.40 M | $252.81 B |
11/20/2024 | $185.00 | $185.03 (0.02%) | $187.12 | $182.92 | 2.83 M | $241.11 B |