Blackstone Inc. (BX) Charts

$163.22

south_east
-$3.63 (-2.18%)
Day's range
$161.95
Day's range
$167.61

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