-
5 DAY PERFORMANCE
+6.95% -
1 MONTH PERFORMANCE
+15.15% -
3 MONTH PERFORMANCE
+43.94% -
6 MONTH PERFORMANCE
+53.16% -
YEAR-TO-DATE PERFORMANCE
+48.20% -
1 YEAR PERFORMANCE
+81.70%
Blackstone Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $186.50 | $194.01 (4.03%) | $194.64 | $185.00 | 4.39 M | $252.81 B |
| 11/20/2024 | $185.00 | $185.03 (0.02%) | $187.12 | $182.92 | 2.83 M | $241.11 B |
| 11/19/2024 | $181.00 | $184.91 (2.16%) | $186.32 | $180.85 | 2.63 M | $240.95 B |
| 11/18/2024 | $180.74 | $183.01 (1.26%) | $183.08 | $179.46 | 2.08 M | $238.48 B |
| 11/15/2024 | $180.14 | $181.41 (0.71%) | $183.01 | $179.77 | 2.89 M | $236.39 B |
| 11/14/2024 | $182.09 | $181.21 (-0.48%) | $184.34 | $180.67 | 2.42 M | $236.13 B |
| 11/13/2024 | $181.27 | $181.56 (0.16%) | $183.00 | $180.40 | 2.73 M | $236.59 B |
| 11/12/2024 | $182.16 | $180.66 (-0.82%) | $182.64 | $178.02 | 2.94 M | $235.41 B |
| 11/11/2024 | $179.50 | $183.16 (2.04%) | $183.96 | $179.03 | 3.00 M | $238.67 B |
| 11/08/2024 | $176.13 | $177.46 (0.76%) | $178.63 | $175.80 | 2.77 M | $231.24 B |
| 11/07/2024 | $176.09 | $176.30 (0.12%) | $176.99 | $173.99 | 2.87 M | $229.73 B |
| 11/06/2024 | $175.05 | $176.38 (0.76%) | $178.30 | $172.58 | 6.85 M | $229.84 B |
| 11/05/2024 | $166.73 | $169.62 (1.73%) | $169.64 | $166.16 | 2.61 M | $221.03 B |
| 11/04/2024 | $167.90 | $167.04 (-0.51%) | $169.00 | $166.62 | 2.38 M | $217.67 B |
| 11/01/2024 | $168.78 | $168.14 (-0.38%) | $171.56 | $167.81 | 3.45 M | $219.10 B |
| 10/31/2024 | $170.49 | $167.75 (-1.61%) | $171.26 | $167.59 | 3.47 M | $218.59 B |
| 10/30/2024 | $169.84 | $171.54 (1%) | $173.26 | $169.69 | 2.50 M | $223.53 B |
| 10/29/2024 | $168.91 | $169.81 (0.53%) | $169.93 | $168.15 | 2.31 M | $221.27 B |
| 10/28/2024 | $168.71 | $169.97 (0.75%) | $170.66 | $167.97 | 2.14 M | $221.48 B |
| 10/25/2024 | $170.54 | $167.50 (-1.78%) | $171.17 | $167.08 | 2.83 M | $218.26 B |
| 10/24/2024 | $170.54 | $169.66 (-0.52%) | $171.99 | $167.96 | 3.53 M | $221.08 B |
| 10/23/2024 | $168.37 | $166.92 (-0.86%) | $170.45 | $165.04 | 3.17 M | $217.51 B |
| 10/22/2024 | $170.49 | $168.50 (-1.17%) | $170.91 | $166.91 | 2.93 M | $219.57 B |
| 10/21/2024 | $171.50 | $170.77 (-0.43%) | $174.16 | $170.40 | 3.39 M | $222.53 B |
| 10/18/2024 | $171.59 | $172.36 (0.45%) | $175.94 | $170.06 | 5.75 M | $224.60 B |
| 10/17/2024 | $164.35 | $169.73 (3.27%) | $172.25 | $164.29 | 9.09 M | $221.45 B |
| 10/16/2024 | $157.38 | $159.71 (1.48%) | $160.39 | $157.06 | 3.96 M | $208.37 B |
| 10/15/2024 | $156.55 | $156.32 (-0.15%) | $157.55 | $155.11 | 2.62 M | $203.95 B |
| 10/14/2024 | $153.95 | $155.49 (1%) | $155.81 | $153.56 | 2.58 M | $202.87 B |
| 10/11/2024 | $150.02 | $153.04 (2.01%) | $153.45 | $149.78 | 2.21 M | $199.67 B |
| 10/10/2024 | $147.95 | $149.03 (0.73%) | $150.21 | $147.24 | 2.46 M | $194.44 B |
| 10/09/2024 | $148.00 | $148.42 (0.28%) | $149.50 | $146.97 | 2.85 M | $193.64 B |
| 10/08/2024 | $150.04 | $149.44 (-0.4%) | $150.43 | $148.40 | 1.58 M | $194.97 B |
| 10/07/2024 | $151.17 | $149.07 (-1.39%) | $151.83 | $148.30 | 2.10 M | $194.49 B |
| 10/04/2024 | $153.05 | $151.92 (-0.74%) | $153.55 | $150.19 | 2.07 M | $198.21 B |
| 10/03/2024 | $151.73 | $151.20 (-0.35%) | $152.54 | $149.79 | 2.11 M | $197.27 B |
| 10/02/2024 | $150.82 | $152.21 (0.92%) | $153.40 | $150.82 | 1.86 M | $198.59 B |
| 10/01/2024 | $153.11 | $151.85 (-0.82%) | $153.11 | $149.88 | 2.95 M | $198.12 B |
| 09/30/2024 | $153.92 | $153.13 (-0.51%) | $154.43 | $151.20 | 3.11 M | $199.79 B |
| 09/27/2024 | $154.24 | $154.94 (0.45%) | $155.86 | $153.64 | 2.17 M | $202.15 B |
| 09/26/2024 | $154.60 | $153.47 (-0.73%) | $155.03 | $152.21 | 3.16 M | $200.23 B |
| 09/25/2024 | $156.90 | $152.77 (-2.63%) | $157.91 | $152.22 | 3.92 M | $199.32 B |
| 09/24/2024 | $157.25 | $157.55 (0.19%) | $158.16 | $156.18 | 2.23 M | $205.55 B |
| 09/23/2024 | $158.92 | $157.21 (-1.08%) | $160.21 | $156.50 | 3.49 M | $205.11 B |
| 09/20/2024 | $159.84 | $158.12 (-1.08%) | $161.25 | $157.83 | 5.54 M | $206.30 B |
| 09/19/2024 | $159.80 | $159.66 (-0.09%) | $160.24 | $155.92 | 4.71 M | $208.31 B |
| 09/18/2024 | $155.30 | $154.93 (-0.24%) | $157.76 | $152.69 | 3.92 M | $202.14 B |
| 09/17/2024 | $155.35 | $155.05 (-0.19%) | $156.46 | $153.73 | 3.92 M | $202.29 B |
| 09/16/2024 | $151.56 | $154.56 (1.98%) | $155.18 | $150.86 | 4.43 M | $201.65 B |
| 09/13/2024 | $148.00 | $151.19 (2.16%) | $151.87 | $147.75 | 4.68 M | $197.26 B |
| 09/12/2024 | $144.05 | $146.50 (1.7%) | $146.98 | $142.71 | 3.54 M | $191.14 B |
| 09/11/2024 | $141.89 | $143.27 (0.97%) | $143.43 | $138.24 | 3.15 M | $186.92 B |
| 09/10/2024 | $140.29 | $142.21 (1.37%) | $142.50 | $138.17 | 2.68 M | $185.54 B |
| 09/09/2024 | $138.73 | $139.77 (0.75%) | $140.78 | $138.46 | 2.13 M | $182.36 B |
| 09/06/2024 | $138.61 | $137.12 (-1.07%) | $140.10 | $135.63 | 2.58 M | $178.90 B |
| 09/05/2024 | $138.67 | $138.27 (-0.29%) | $140.89 | $137.73 | 2.23 M | $180.40 B |
| 09/04/2024 | $137.65 | $137.85 (0.15%) | $138.97 | $136.59 | 1.70 M | $179.85 B |
| 09/03/2024 | $141.43 | $138.14 (-2.33%) | $141.95 | $136.98 | 2.34 M | $180.23 B |
| 08/30/2024 | $141.34 | $142.36 (0.72%) | $142.69 | $138.62 | 3.42 M | $185.74 B |
| 08/29/2024 | $140.53 | $140.58 (0.04%) | $141.54 | $139.72 | 2.74 M | $183.41 B |
| 08/28/2024 | $140.79 | $140.08 (-0.5%) | $142.06 | $139.27 | 2.55 M | $182.76 B |
| 08/27/2024 | $140.67 | $141.25 (0.41%) | $142.33 | $140.57 | 3.87 M | $184.29 B |
| 08/26/2024 | $140.35 | $141.96 (1.15%) | $142.25 | $139.82 | 3.80 M | $185.21 B |
| 08/23/2024 | $135.92 | $139.28 (2.47%) | $140.69 | $135.72 | 4.89 M | $181.72 B |
| 08/22/2024 | $134.74 | $134.79 (0.04%) | $135.50 | $133.52 | 1.80 M | $175.86 B |