Blackstone Inc.
BX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $118.54 | $122.47 | $117.80 | $120.14 | +1.38% | 5.48M |
| Oct 30, 2026 | $119.44 | $120.53 | $117.65 | $118.51 | -1.73% | 5.19M |
| Oct 29, 2026 | $118.33 | $120.91 | $117.49 | $120.60 | +3.02% | 4.16M |
| Oct 28, 2026 | $116.41 | $118.61 | $116.14 | $117.06 | +0.31% | 5.44M |
| Oct 27, 2026 | $120.00 | $120.55 | $116.55 | $116.70 | -1.98% | 5.33M |
| Oct 26, 2026 | $117.90 | $119.42 | $117.56 | $119.06 | +0.92% | 5.88M |
| Oct 23, 2026 | $116.85 | $118.07 | $115.94 | $117.97 | -0.66% | 7.21M |
| Oct 22, 2026 | $107.32 | $118.93 | $105.50 | $118.75 | +8.38% | 11.85M |
| Oct 21, 2026 | $111.74 | $112.00 | $109.00 | $109.57 | -0.70% | 5.46M |
| Oct 20, 2026 | $107.33 | $112.39 | $107.12 | $110.34 | +3.03% | 6.24M |
| Oct 19, 2026 | $107.50 | $107.94 | $106.71 | $107.09 | +0.45% | 4.03M |
| Oct 16, 2026 | $110.38 | $110.94 | $105.97 | $106.61 | -2.37% | 7.11M |
| Oct 15, 2026 | $107.15 | $110.04 | $105.70 | $109.20 | +2.82% | 8.67M |
| Oct 14, 2026 | $108.90 | $109.99 | $105.44 | $106.21 | -3.43% | 7.59M |
| Oct 13, 2026 | $114.96 | $115.24 | $109.84 | $109.98 | -4.18% | 5.57M |
| Oct 12, 2026 | $114.70 | $114.85 | $113.47 | $114.78 | +0.43% | 2.58M |
| Oct 9, 2026 | $113.53 | $115.56 | $112.21 | $114.29 | +1.43% | 3.99M |
| Oct 8, 2026 | $110.72 | $112.90 | $110.26 | $112.68 | +0.76% | 6.47M |
| Oct 7, 2026 | $111.22 | $112.85 | $110.15 | $111.83 | -1.35% | 4.34M |
| Oct 6, 2026 | $112.81 | $113.86 | $112.09 | $113.36 | +1.53% | 4.02M |
| Oct 5, 2026 | $110.71 | $112.96 | $109.01 | $111.65 | -0.09% | 4.78M |
| Oct 2, 2026 | $112.64 | $115.58 | $111.62 | $111.75 | -0.44% | 5.71M |
| Oct 1, 2026 | $112.75 | $114.33 | $109.66 | $112.24 | +0.13% | 5.96M |
| Sep 30, 2026 | $114.00 | $114.37 | $111.93 | $112.09 | -1.68% | 5.72M |
| Sep 29, 2026 | $115.36 | $115.37 | $113.44 | $114.00 | -0.49% | 5.83M |
| Sep 28, 2026 | $117.00 | $117.35 | $113.88 | $114.56 | -3.26% | 8.08M |
| Sep 25, 2026 | $117.50 | $119.50 | $117.19 | $118.42 | +1.03% | 4.50M |
| Sep 24, 2026 | $118.50 | $119.43 | $115.28 | $117.21 | -1.73% | 5.29M |
| Sep 23, 2026 | $121.83 | $122.48 | $118.76 | $119.27 | -3.82% | 5.70M |
| Sep 22, 2026 | $127.63 | $127.75 | $123.27 | $124.01 | -1.90% | 3.03M |
| Sep 21, 2026 | $126.35 | $127.08 | $124.55 | $126.41 | +1.16% | 2.87M |
| Sep 18, 2026 | $124.28 | $125.17 | $122.83 | $124.96 | -0.36% | 6.00M |
| Sep 17, 2026 | $126.00 | $126.58 | $124.13 | $125.41 | +1.59% | 3.22M |
| Sep 16, 2026 | $127.25 | $127.88 | $121.42 | $123.45 | -2.57% | 3.62M |
| Sep 15, 2026 | $128.13 | $128.41 | $126.34 | $126.70 | -1.24% | 3.19M |
| Sep 14, 2026 | $126.81 | $129.58 | $126.81 | $128.29 | -0.17% | 3.01M |
| 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 | — | 5.26M |
