Blackstone Inc.
BX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $128.00 | $130.85 | $126.92 | $128.51 | +2.47% | 3.40M |
| Sep 10, 2026 | $128.02 | $128.26 | $125.03 | $125.41 | -2.84% | 4.61M |
| Sep 9, 2026 | $133.75 | $133.86 | $128.72 | $129.07 | -3.66% | 3.92M |
| Sep 8, 2026 | $135.59 | $137.07 | $133.28 | $133.97 | -1.60% | 3.02M |
| Sep 4, 2026 | $135.36 | $138.11 | $134.40 | $136.15 | -1.11% | 2.90M |
| Sep 3, 2026 | $137.91 | $140.62 | $135.56 | $137.68 | +0.63% | 3.34M |
| Sep 2, 2026 | $136.16 | $139.44 | $136.03 | $136.82 | +0.12% | 2.41M |
| Sep 1, 2026 | $139.02 | $140.82 | $136.04 | $136.66 | -4.59% | 5.15M |
| Aug 31, 2026 | $141.55 | $144.45 | $141.01 | $143.24 | +0.60% | 3.34M |
| Aug 28, 2026 | $144.50 | $145.77 | $142.31 | $142.39 | -0.87% | 2.44M |
| Aug 27, 2026 | $143.62 | $145.60 | $143.00 | $143.64 | +0.31% | 2.68M |
| Aug 26, 2026 | $143.07 | $144.35 | $141.80 | $143.20 | -0.15% | 3.69M |
| Aug 25, 2026 | $143.43 | $143.67 | $141.45 | $143.41 | -0.16% | 2.15M |
| Aug 24, 2026 | $143.50 | $145.62 | $142.81 | $143.64 | +0.18% | 2.17M |
| Aug 21, 2026 | $142.13 | $145.00 | $141.79 | $143.38 | +1.44% | 2.97M |
| Aug 20, 2026 | $144.25 | $144.87 | $141.05 | $141.35 | -2.58% | 3.14M |
| Aug 19, 2026 | $142.33 | $146.87 | $141.71 | $145.09 | +3.20% | 3.12M |
| Aug 18, 2026 | $139.52 | $141.49 | $138.12 | $140.59 | +0.01% | 3.40M |
| Aug 17, 2026 | $142.04 | $142.51 | $139.51 | $140.57 | -2.33% | 3.76M |
| Aug 14, 2026 | $149.45 | $149.50 | $143.83 | $143.93 | -3.61% | 3.81M |
| Aug 13, 2026 | $147.31 | $150.24 | $145.47 | $149.32 | +1.99% | 4.23M |
| Aug 12, 2026 | $148.48 | $148.65 | $144.27 | $146.41 | -0.52% | 4.18M |
| Aug 11, 2026 | $141.85 | $148.36 | $141.85 | $147.17 | +3.89% | 7.37M |
| Aug 10, 2026 | $137.10 | $141.71 | $136.85 | $141.66 | +3.30% | 5.26M |
| Aug 7, 2026 | $135.10 | $138.50 | $134.62 | $137.13 | +2.76% | 4.07M |
| Aug 6, 2026 | $136.27 | $136.70 | $132.77 | $133.45 | -1.90% | 3.80M |
| Aug 5, 2026 | $139.00 | $139.87 | $134.56 | $136.03 | -0.85% | 3.79M |
| Aug 4, 2026 | $135.00 | $137.69 | $134.50 | $137.20 | +1.87% | 5.86M |
| Aug 3, 2026 | $128.10 | $135.21 | $127.54 | $134.68 | +5.42% | 5.50M |
| Jul 31, 2026 | $127.78 | $129.09 | $127.19 | $127.75 | -0.25% | 4.90M |
| Jul 30, 2026 | $131.20 | $131.20 | $125.72 | $128.07 | -1.03% | 5.74M |
| Jul 29, 2026 | $132.91 | $133.49 | $127.75 | $129.40 | -3.36% | 6.29M |
| Jul 28, 2026 | $132.27 | $134.02 | $130.40 | $133.90 | +0.98% | 6.23M |
| Jul 27, 2026 | $132.00 | $135.44 | $130.41 | $132.60 | +2.00% | 6.80M |
| Jul 24, 2026 | $125.20 | $130.00 | $124.25 | $130.00 | +4.42% | 6.22M |
| Jul 23, 2026 | $121.45 | $126.51 | $119.88 | $124.50 | +1.37% | 8.26M |
| Jul 22, 2026 | $123.77 | $125.34 | $122.25 | $122.82 | -1.07% | 3.96M |
| Jul 21, 2026 | $123.81 | $125.20 | $123.15 | $124.15 | +0.44% | 5.18M |
| Jul 20, 2026 | $127.00 | $127.15 | $122.89 | $123.61 | -2.60% | 4.77M |
| Jul 17, 2026 | $126.72 | $131.00 | $126.12 | $126.91 | -1.60% | 4.81M |
| Jul 16, 2026 | $126.45 | $128.98 | $125.26 | $128.97 | +1.51% | 3.77M |
| Jul 15, 2026 | $127.68 | $130.65 | $126.65 | $127.05 | +2.00% | 5.48M |
| Jul 14, 2026 | $122.27 | $125.56 | $121.94 | $124.56 | +2.06% | 3.93M |
| Jul 13, 2026 | $123.00 | $124.10 | $120.75 | $122.04 | -0.85% | 3.25M |
| Jul 10, 2026 | $124.28 | $125.77 | $122.80 | $123.09 | +0.77% | 2.57M |
| Jul 9, 2026 | $118.82 | $122.85 | $118.30 | $122.15 | +2.98% | 4.33M |
| Jul 8, 2026 | $119.09 | $119.14 | $116.80 | $118.62 | -1.88% | 3.27M |
| Jul 7, 2026 | $123.08 | $123.81 | $119.72 | $120.89 | -2.05% | 3.78M |
| Jul 6, 2026 | $123.43 | $124.47 | $122.42 | $123.42 | +0.52% | 3.16M |
| Jul 2, 2026 | $121.97 | $123.43 | $120.77 | $122.78 | +2.70% | 3.60M |
| Jul 1, 2026 | $118.08 | $121.01 | $117.95 | $119.55 | +1.60% | 5.56M |
| Jun 30, 2026 | $114.88 | $117.67 | $114.70 | $117.67 | +2.43% | 7.37M |
| Jun 29, 2026 | $116.00 | $117.38 | $112.78 | $114.88 | -0.45% | 5.10M |
| Jun 26, 2026 | $113.78 | $116.63 | $113.78 | $115.40 | +1.07% | 7.49M |
| Jun 25, 2026 | $112.95 | $117.79 | $112.95 | $114.18 | +1.05% | 4.83M |
| Jun 24, 2026 | $118.58 | $119.58 | $112.06 | $112.99 | -5.90% | 7.96M |
| Jun 23, 2026 | $120.97 | $122.39 | $119.02 | $120.07 | -2.59% | 5.30M |
| Jun 22, 2026 | $123.92 | $125.47 | $121.51 | $123.26 | -0.43% | 4.33M |
| Jun 18, 2026 | $127.20 | $127.20 | $122.17 | $123.79 | -0.98% | 10.28M |
| Jun 17, 2026 | $126.95 | $129.82 | $124.63 | $125.01 | — | 5.88M |
