-
5 DAY PERFORMANCE
-2.39% -
1 MONTH PERFORMANCE
+9.71% -
3 MONTH PERFORMANCE
+22.55% -
6 MONTH PERFORMANCE
+20.01% -
YEAR-TO-DATE PERFORMANCE
+15.51% -
1 YEAR PERFORMANCE
+45.08%
Blackstone Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $133.27 | $134.75 (1.11%) | $135.00 | $131.73 | 1.95 M | $175.81 B |
| 08/20/2024 | $134.85 | $132.98 (-1.39%) | $135.30 | $132.71 | 1.81 M | $173.50 B |
| 08/19/2024 | $134.00 | $134.65 (0.49%) | $135.00 | $133.51 | 2.15 M | $175.68 B |
| 08/16/2024 | $136.23 | $134.28 (-1.43%) | $137.00 | $133.24 | 3.73 M | $175.19 B |
| 08/15/2024 | $137.86 | $136.27 (-1.15%) | $138.25 | $135.55 | 3.51 M | $177.79 B |
| 08/14/2024 | $133.68 | $136.16 (1.86%) | $136.50 | $133.37 | 2.97 M | $177.65 B |
| 08/13/2024 | $130.68 | $133.35 (2.04%) | $133.70 | $130.11 | 3.22 M | $173.98 B |
| 08/12/2024 | $131.03 | $129.28 (-1.34%) | $132.24 | $128.18 | 3.10 M | $168.67 B |
| 08/09/2024 | $130.56 | $130.93 (0.28%) | $131.87 | $129.10 | 1.42 M | $170.82 B |
| 08/08/2024 | $129.19 | $130.65 (1.13%) | $131.18 | $127.96 | 1.98 M | $170.46 B |
| 08/07/2024 | $133.62 | $127.59 (-4.51%) | $133.84 | $127.34 | 2.97 M | $166.47 B |
| 08/06/2024 | $129.89 | $130.31 (0.32%) | $132.82 | $128.82 | 3.29 M | $170.01 B |
| 08/05/2024 | $126.85 | $129.51 (2.1%) | $132.19 | $124.45 | 6.37 M | $168.97 B |
| 08/02/2024 | $134.32 | $133.05 (-0.95%) | $135.20 | $131.08 | 4.70 M | $173.59 B |
| 08/01/2024 | $141.92 | $137.03 (-3.45%) | $142.23 | $135.64 | 4.04 M | $178.78 B |
| 07/31/2024 | $142.76 | $142.15 (-0.43%) | $144.36 | $140.93 | 3.62 M | $185.46 B |
| 07/30/2024 | $141.73 | $141.34 (-0.28%) | $142.86 | $139.92 | 2.83 M | $184.41 B |
| 07/29/2024 | $141.00 | $140.98 (-0.01%) | $141.57 | $139.46 | 2.33 M | $183.94 B |
| 07/26/2024 | $142.40 | $142.00 (-0.28%) | $142.90 | $140.21 | 3.26 M | $185.27 B |
| 07/25/2024 | $137.71 | $140.02 (1.68%) | $143.06 | $136.15 | 4.41 M | $182.68 B |
| 07/24/2024 | $142.50 | $137.63 (-3.42%) | $143.10 | $137.48 | 4.50 M | $179.57 B |
| 07/23/2024 | $142.05 | $143.62 (1.11%) | $145.16 | $142.04 | 4.64 M | $187.38 B |
| 07/22/2024 | $140.00 | $141.18 (0.84%) | $141.83 | $138.73 | 4.00 M | $184.20 B |
| 07/19/2024 | $138.29 | $138.59 (0.22%) | $142.04 | $136.68 | 7.35 M | $180.82 B |
| 07/18/2024 | $132.25 | $136.41 (3.15%) | $140.43 | $131.82 | 7.39 M | $177.97 B |
| 07/17/2024 | $135.47 | $134.85 (-0.46%) | $136.86 | $133.62 | 5.85 M | $175.94 B |
| 07/16/2024 | $133.45 | $137.01 (2.67%) | $137.36 | $133.11 | 6.35 M | $178.76 B |
| 07/15/2024 | $129.75 | $132.37 (2.02%) | $133.17 | $129.54 | 4.51 M | $172.70 B |
| 07/12/2024 | $127.04 | $129.32 (1.79%) | $129.86 | $126.88 | 3.39 M | $168.72 B |
| 07/11/2024 | $126.50 | $126.61 (0.09%) | $127.93 | $125.52 | 3.41 M | $165.19 B |
| 07/10/2024 | $121.79 | $124.26 (2.03%) | $124.37 | $121.31 | 1.98 M | $162.12 B |
| 07/09/2024 | $120.54 | $121.28 (0.61%) | $122.25 | $119.75 | 2.50 M | $158.23 B |
| 07/08/2024 | $122.29 | $120.77 (-1.24%) | $122.91 | $120.50 | 2.27 M | $157.57 B |
| 07/05/2024 | $123.48 | $122.72 (-0.62%) | $123.48 | $121.75 | 1.96 M | $160.11 B |