Dark

BX
Blackstone Inc.
stock NYSE

At Close

Jun 6, 2025 3:59:57 PM EDT

140.43USD+1.942%(+2.67)3,676,678

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 9:19:30 AM EDT

140.00USD+1.626%(+2.24)2,969

After-hours

Jun 6, 2025 4:43:30 PM EDT

140.20USD-0.167%(-0.23)13,160

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	139.880	141.4785	139.160000	140.45	+1.953%	3,676,678	0.000%
2025-06-05	139.150	139.3900	136.700000	137.76	-0.721%	2,456,518	+1.953%
2025-06-04	139.520	139.9300	138.410000	138.76	-0.180%	2,433,965	+1.218%
2025-06-03	138.740	139.8000	137.430000	139.01	+0.144%	3,936,180	+1.036%
2025-06-02	138.170	139.0800	136.185000	138.81	+0.036%	3,007,772	+1.181%
2025-05-30	138.155	138.8800	136.060000	138.76	-0.086%	6,191,192	+1.218%
2025-05-29	139.940	139.9400	137.444500	138.88	+0.340%	2,208,765	+1.130%
2025-05-28	139.720	139.9224	138.080000	138.41	-0.639%	2,228,815	+1.474%
2025-05-27	138.000	139.5651	137.000000	139.30	+2.336%	3,448,285	+0.826%
2025-05-23	133.500	137.2655	133.250000	136.12	-0.592%	2,613,861	+3.181%
2025-05-22	136.920	137.8700	135.704400	136.93	-0.407%	3,856,762	+2.571%
2025-05-21	142.020	142.8203	137.040000	137.49	-4.653%	4,588,091	+2.153%
2025-05-20	144.000	145.0100	143.110000	144.20	-0.859%	4,566,209	-2.601%
2025-05-19	143.090	145.8999	142.460000	145.45	-0.852%	3,181,192	-3.438%
2025-05-16	147.540	147.5400	145.335000	146.70	-0.034%	3,790,545	-4.260%
2025-05-15	147.620	147.8500	145.280000	146.75	-1.125%	3,397,040	-4.293%
2025-05-14	148.900	149.9999	147.620000	148.42	-0.121%	2,247,908	-5.370%
2025-05-13	149.170	150.8100	147.980000	148.60	-0.268%	3,474,137	-5.485%
2025-05-12	148.750	152.0000	146.530000	149.00	+6.894%	6,669,123	-5.738%
2025-05-09	140.420	142.1800	138.970000	139.39	-0.300%	3,114,283	+0.760%
2025-05-08	138.280	142.1950	137.520000	139.81	+2.696%	4,852,968	+0.458%
2025-05-07	134.250	136.8044	134.250000	136.14	+1.597%	3,032,346	+3.166%
2025-05-06	133.040	135.8299	132.820000	134.00	-1.550%	2,863,953	+4.813%
2025-05-05	135.840	138.3325	135.540000	136.11	-0.953%	2,640,840	+3.189%
2025-05-02	136.150	139.3800	135.270000	137.42	+3.021%	4,969,584	+2.205%
2025-05-01	132.480	135.8400	130.957100	133.39	+1.276%	4,007,194	+5.293%
2025-04-30	129.870	132.0700	126.890000	131.71	-1.370%	5,751,560	+6.636%
2025-04-29	132.250	133.7488	130.880000	133.54	-0.030%	2,270,587	+5.174%
2025-04-28	132.970	135.7700	132.130100	133.58	+0.542%	3,608,955	+5.143%
2025-04-25	133.530	134.8700	131.980000	132.86	-1.256%	4,663,663	+5.713%
2025-04-24	127.570	135.7900	127.030000	134.55	+5.945%	6,577,394	+4.385%
2025-04-23	131.000	134.4877	126.500000	127.00	+1.673%	5,621,102	+10.591%
2025-04-22	121.900	125.6400	121.560000	124.91	+3.901%	5,083,816	+12.441%
2025-04-21	127.000	127.6650	118.650000	120.22	-7.800%	6,702,647	+16.827%
2025-04-17	132.000	132.5000	128.640000	130.39	+0.781%	4,576,979	+7.715%
2025-04-16	131.430	132.7400	127.130000	129.38	-3.115%	5,767,278	+8.556%
2025-04-15	130.430	135.0998	129.905000	133.54	+2.353%	6,224,239	+5.174%
2025-04-14	130.860	132.1000	128.340000	130.47	+2.587%	6,846,007	+7.649%
2025-04-11	125.920	128.5950	123.310000	127.18	-0.212%	7,806,892	+10.434%
2025-04-10	133.230	134.0000	123.400000	127.45	-7.215%	9,236,964	+10.200%
2025-04-09	119.005	139.5700	117.170100	137.36	+14.400%	11,512,784	+2.250%
2025-04-08	131.000	132.2200	117.840000	120.07	-3.674%	11,546,075	+16.973%
2025-04-07	120.160	130.7600	115.660000	124.65	-0.312%	13,461,331	+12.675%
2025-04-04	128.100	128.9300	119.220000	125.04	-6.056%	13,062,203	+12.324%
2025-04-03	137.500	140.0000	132.700000	133.10	-9.860%	11,301,611	+5.522%
2025-04-02	140.260	148.5700	140.260000	147.66	+3.403%	4,064,328	-4.883%
2025-04-01	140.120	143.2300	138.630000	142.80	+2.161%	4,039,503	-1.646%
2025-03-31	135.900	140.9100	133.230000	139.78	+1.209%	5,797,406	+0.479%
2025-03-28	143.180	143.8700	137.670000	138.11	-4.422%	4,999,822	+1.694%
2025-03-27	145.790	145.8850	143.180000	144.50	-1.473%	2,993,909	-2.803%
2025-03-26	150.000	151.0000	145.947842	146.66	-3.009%	3,481,580	-4.234%
2025-03-25	152.110	153.1800	149.200000	151.21	-0.572%	3,705,906	-7.116%
2025-03-24	151.000	153.0200	148.500000	152.08	+2.556%	2,779,039	-7.647%
2025-03-21	146.630	149.2200	145.690200	148.29	-0.309%	7,915,781	-5.287%
2025-03-20	148.010	150.9500	147.906900	148.75	-0.648%	3,089,952	-5.580%
2025-03-19	146.050	150.7800	144.200000	149.72	+2.415%	3,739,972	-6.192%
2025-03-18	147.780	148.6517	144.620000	146.19	-1.076%	3,289,889	-3.926%
2025-03-17	141.120	149.3300	141.120000	147.78	+4.890%	5,067,907	-4.960%
2025-03-14	139.290	141.7300	137.390000	140.89	+3.193%	5,033,927	-0.312%
2025-03-13	141.270	141.2800	135.600000	136.53	-2.853%	4,783,298	+2.871%
2025-03-12	142.250	143.5900	138.897500	140.54	+1.737%	4,625,864	-0.064%
2025-03-11	139.550	141.1300	137.750000	138.14	-0.883%	6,014,670	+1.672%
2025-03-10	141.935	142.8400	136.700000	139.37	-3.982%	6,476,695	+0.775%
2025-03-07	145.240	145.9200	138.850000	145.15	-0.330%	6,221,132	-3.238%
2025-03-06	148.640	149.6881	144.610000	145.63	-4.216%	5,380,653	-3.557%
2025-03-05	151.850	152.7999	148.730000	152.04	+0.869%	4,503,253	-7.623%
2025-03-04	156.130	156.2029	147.810000	150.73	-4.920%	7,498,514	-6.820%
2025-03-03	162.320	163.6599	157.202300	158.53	-1.632%	2,883,215	-11.405%
2025-02-28	157.860	161.3300	156.794400	161.16	+2.395%	4,114,558	-12.851%
2025-02-27	159.920	161.6600	157.315000	157.39	-1.298%	2,697,974	-10.763%
2025-02-26	158.380	161.9900	158.000000	159.46	+1.418%	2,888,756	-11.921%
2025-02-25	157.830	158.0700	153.160000	157.23	+0.102%	4,758,241	-10.672%
2025-02-24	159.530	160.1561	154.980000	157.07	-0.827%	2,787,860	-10.581%
2025-02-21	165.000	165.1500	157.740000	158.38	-3.368%	4,341,190	-11.321%
2025-02-20	166.850	167.6099	161.950000	163.90	-1.768%	3,160,365	-14.308%
2025-02-19	165.890	167.9800	164.970000	166.85	+0.066%	2,982,207	-15.823%
2025-02-18	164.860	167.4500	164.840000	166.74	+1.153%	3,617,522	-15.767%
2025-02-14	161.750	165.8500	161.251000	164.84	+2.717%	4,009,014	-14.796%
2025-02-13	161.760	163.0000	158.460000	160.48	-0.255%	4,467,527	-12.481%
2025-02-12	161.850	162.0700	159.540000	160.89	-2.361%	4,763,624	-12.704%
2025-02-11	166.530	167.4800	162.750000	164.78	-2.272%	3,696,460	-14.765%
2025-02-10	170.580	172.6700	166.370000	168.61	-0.975%	2,275,955	-16.701%
2025-02-07	174.290	175.0500	169.160100	170.27	-2.452%	4,005,586	-17.513%
2025-02-06	176.550	177.7800	172.210000	174.55	-0.172%	3,223,686	-19.536%
2025-02-05	171.520	175.0600	169.000000	174.85	+2.353%	3,145,559	-19.674%
2025-02-04	173.790	175.6700	169.360000	170.83	-1.562%	3,182,280	-17.784%
2025-02-03	172.430	175.4800	170.250000	173.54	-2.016%	2,866,401	-19.068%
2025-01-31	180.770	181.5000	176.600100	177.11	-0.377%	2,948,622	-20.699%
2025-01-30	188.000	188.8500	176.110000	177.78	-4.100%	5,430,933	-20.998%
2025-01-29	185.000	187.7600	184.500000	185.38	-0.113%	3,001,428	-24.237%
2025-01-28	181.830	186.5100	180.480000	185.59	+1.682%	2,468,595	-24.322%
2025-01-27	181.800	182.9200	179.300000	182.52	-2.260%	3,470,617	-23.050%
2025-01-24	184.890	187.9500	184.890000	186.74	+0.658%	2,252,703	-24.788%
2025-01-23	182.530	185.6385	182.470000	185.52	+1.505%	1,885,369	-24.294%
2025-01-22	181.670	183.4400	179.420000	182.77	+0.689%	2,780,963	-23.155%
2025-01-21	181.850	182.8700	180.790000	181.52	+0.872%	2,902,466	-22.626%
2025-01-17	178.070	180.0950	177.680000	179.95	+1.828%	3,359,458	-21.951%
2025-01-16	175.390	177.4300	174.570000	176.72	+0.902%	2,968,592	-20.524%
2025-01-15	176.730	177.4700	174.370000	175.14	+3.437%	3,352,346	-19.807%
2025-01-14	166.865	170.7500	166.160000	169.32	+2.142%	2,519,579	-17.051%
2025-01-13	162.150	166.0000	160.730000	165.77	+0.558%	3,199,725	-15.274%
2025-01-10	171.670	171.6700	164.760000	164.85	-5.242%	4,998,862	-14.801%
2025-01-08	170.900	174.2000	170.000000	173.97	+1.535%	2,100,069	-19.268%
2025-01-07	175.000	176.0200	168.470000	171.34	-1.974%	2,673,161	-18.028%
2025-01-06	177.990	178.5500	174.540000	174.79	-0.637%	2,161,878	-19.646%
2025-01-03	175.000	176.1400	173.437500	175.91	+1.243%	1,505,263	-20.158%
2025-01-02	173.120	174.9575	171.020000	173.75	+0.771%	1,891,460	-19.165%
2024-12-31	173.130	173.5900	171.435500	172.42	+0.215%	2,070,251	-18.542%
2024-12-30	171.910	172.9400	169.200000	172.05	-1.126%	1,702,408	-18.367%
2024-12-27	174.670	176.2800	172.670000	174.01	-1.388%	2,196,629	-19.286%
2024-12-26	174.250	177.1299	174.250000	176.46	+0.438%	1,230,894	-20.407%
2024-12-24	173.350	176.4799	172.190000	175.69	+2.033%	1,569,453	-20.058%
2024-12-23	170.180	172.7800	169.140000	172.19	+0.790%	2,581,582	-18.433%
2024-12-20	167.160	173.2700	166.053800	170.84	+1.143%	8,566,449	-17.789%
2024-12-19	174.250	174.5917	168.500000	168.91	-1.625%	7,214,612	-16.849%
2024-12-18	182.910	184.0000	171.650000	171.70	-6.231%	4,728,603	-18.200%
2024-12-17	187.140	187.5100	182.950000	183.11	-2.839%	4,029,122	-23.297%
2024-12-16	189.210	189.6700	187.810000	188.46	+0.021%	2,706,052	-25.475%
2024-12-13	190.490	192.1700	188.234000	188.42	-0.988%	2,888,589	-25.459%
2024-12-12	191.000	191.3650	187.740000	190.30	-1.097%	2,765,571	-26.195%
2024-12-11	191.850	194.0000	191.040000	192.41	+1.498%	3,461,826	-27.005%
2024-12-10	185.550	191.6126	184.980000	189.57	+2.277%	3,608,795	-25.911%
2024-12-09	189.780	191.4900	184.340000	185.35	-0.882%	3,249,095	-24.224%
2024-12-06	187.530	188.9500	186.650000	187.00	-0.107%	2,193,881	-24.893%
2024-12-05	186.000	189.2099	185.770000	187.20	+0.916%	2,218,294	-24.973%
2024-12-04	186.010	186.9700	184.690000	185.50	-0.360%	2,565,904	-24.286%
2024-12-03	187.320	188.5750	185.200000	186.17	-0.470%	2,485,843	-24.558%
2024-12-02	191.720	192.5050	186.810100	187.05	-2.114%	2,602,866	-24.913%
2024-11-29	191.490	191.9500	190.400000	191.09	+1.095%	1,327,247	-26.501%
2024-11-27	192.990	194.2250	188.520000	189.02	-1.377%	2,302,288	-25.696%
2024-11-26	192.980	193.0500	190.720000	191.66	-0.756%	3,111,354	-26.719%
2024-11-25	200.000	200.9600	193.050000	193.12	-2.979%	6,452,043	-27.273%
2024-11-22	194.580	199.9500	193.310000	199.05	+2.598%	4,298,580	-29.440%
2024-11-21	186.500	194.6400	185.000000	194.01	+4.853%	4,346,723	-27.607%
2024-11-20	185.000	187.1200	182.920000	185.03	+0.065%	2,646,106	-24.093%
2024-11-19	181.000	186.3200	180.845000	184.91	+1.038%	2,573,804	-24.044%
2024-11-18	180.740	183.0800	179.460000	183.01	+0.882%	1,935,238	-23.256%
2024-11-15	180.140	183.0100	179.773900	181.41	+0.110%	2,795,096	-22.579%
2024-11-14	182.090	184.3400	180.670000	181.21	-0.193%	2,209,063	-22.493%
2024-11-13	181.270	183.0000	180.400000	181.56	+0.498%	2,658,088	-22.643%
2024-11-12	182.160	182.6350	178.020000	180.66	-1.365%	2,892,451	-22.257%
2024-11-11	179.500	183.9600	179.030000	183.16	+3.212%	2,920,880	-23.318%
2024-11-08	176.130	178.6300	175.800000	177.46	+0.658%	2,494,924	-20.855%
2024-11-07	176.090	176.9900	173.985000	176.30	-0.045%	2,813,119	-20.335%
2024-11-06	175.045	178.3000	172.580000	176.38	+3.985%	6,739,205	-20.371%
2024-11-05	166.730	169.6400	166.160000	169.62	+1.545%	2,542,507	-17.197%
2024-11-04	167.900	169.0000	166.620000	167.04	-0.654%	2,342,018	-15.918%
2024-11-01	168.780	171.5600	167.810000	168.14	+0.232%	3,306,477	-16.468%
2024-10-31	170.490	171.2600	167.590000	167.75	-2.209%	3,317,586	-16.274%
2024-10-30	169.840	173.2600	169.690000	171.54	+1.019%	2,374,675	-18.124%
2024-10-29	168.910	169.9300	168.150000	169.81	-0.094%	2,219,741	-17.290%
2024-10-28	168.710	170.6600	167.970000	169.97	+1.475%	2,081,346	-17.368%
2024-10-25	170.540	171.1700	167.080000	167.50	-1.273%	2,314,747	-16.149%
2024-10-24	170.540	171.9900	167.960000	169.66	+1.642%	3,469,066	-17.217%
2024-10-23	168.370	170.4500	165.040000	166.92	-0.938%	3,012,724	-15.858%
2024-10-22	170.490	170.9100	166.910000	168.50	-1.329%	2,857,500	-16.647%
2024-10-21	171.500	174.1599	170.400000	170.77	-0.922%	2,975,442	-17.755%
2024-10-18	171.590	175.9400	170.060000	172.36	+1.550%	5,665,394	-18.514%
2024-10-17	164.350	172.2500	164.290000	169.73	+6.274%	8,932,560	-17.251%
2024-10-16	157.380	160.3900	157.059100	159.71	+2.169%	3,888,799	-12.059%
2024-10-15	156.550	157.5500	155.110000	156.32	+0.534%	2,569,502	-10.152%
2024-10-14	153.950	155.8050	153.560000	155.49	+1.601%	2,521,685	-9.673%
2024-10-11	150.020	153.4500	149.780000	153.04	+2.691%	2,130,437	-8.227%
2024-10-10	147.950	150.2100	147.240000	149.03	+0.411%	2,361,892	-5.757%
2024-10-09	148.000	149.5000	146.970000	148.42	-0.683%	2,793,777	-5.370%
2024-10-08	150.040	150.4300	148.400000	149.44	+0.248%	1,538,226	-6.016%
2024-10-07	151.170	151.8300	148.300000	149.07	-1.876%	2,039,900	-5.783%
2024-10-04	153.050	153.5500	150.190000	151.92	+0.476%	2,032,542	-7.550%
2024-10-03	151.730	152.5400	149.790000	151.20	-0.664%	2,025,954	-7.110%
2024-10-02	150.820	153.3950	150.820000	152.21	+0.237%	1,806,359	-7.726%
2024-10-01	153.110	153.1100	149.880000	151.85	-0.836%	2,867,645	-7.507%
2024-09-30	153.920	154.4300	151.200000	153.13	-1.168%	2,860,580	-8.281%
2024-09-27	154.240	155.8600	153.640000	154.94	+0.958%	2,055,891	-9.352%
2024-09-26	154.600	155.0300	152.210000	153.47	+0.458%	2,553,703	-8.484%
2024-09-25	156.900	157.9100	152.220000	152.77	-3.034%	3,862,429	-8.064%
2024-09-24	157.250	158.1600	156.180000	157.55	+0.216%	2,186,912	-10.854%
2024-09-23	158.920	160.2100	156.500000	157.21	-0.576%	2,983,258	-10.661%
2024-09-20	159.840	161.2500	157.830000	158.12	-0.965%	5,317,301	-11.175%
2024-09-19	159.800	160.2400	155.920000	159.66	+3.053%	4,656,670	-12.032%
2024-09-18	155.300	157.7600	152.690000	154.93	-0.077%	3,864,036	-9.346%
2024-09-17	155.350	156.4600	153.730000	155.05	+0.317%	3,873,917	-9.416%
2024-09-16	151.560	155.1800	150.860000	154.56	+2.229%	4,382,966	-9.129%
2024-09-13	148.000	151.8700	147.750000	151.19	+3.201%	4,644,398	-7.104%
2024-09-12	144.050	146.9800	142.710000	146.50	+2.254%	3,333,837	-4.130%
2024-09-11	141.890	143.4300	138.240000	143.27	+0.745%	3,013,843	-1.968%
2024-09-10	140.290	142.5000	138.170000	142.21	+1.746%	2,667,323	-1.238%
2024-09-09	138.730	140.7800	138.460000	139.77	+1.933%	2,086,938	+0.487%
2024-09-06	138.610	140.1000	135.631600	137.12	-0.832%	2,542,080	+2.429%
2024-09-05	138.670	140.8900	137.730000	138.27	+0.305%	2,133,410	+1.577%
2024-09-04	137.650	138.9700	136.590000	137.85	-0.210%	1,653,424	+1.886%
2024-09-03	141.430	141.9500	136.980000	138.14	-2.964%	2,283,415	+1.672%
2024-08-30	141.340	142.6900	138.620000	142.36	+1.266%	3,303,594	-1.342%
2024-08-29	140.530	141.5400	139.715000	140.58	+0.357%	2,707,272	-0.092%
2024-08-28	140.790	142.0600	139.270000	140.08	-0.828%	2,446,041	+0.264%
2024-08-27	140.670	142.3300	140.570000	141.25	-0.500%	3,811,882	-0.566%
2024-08-26	140.350	142.2500	139.820000	141.96	+1.924%	3,760,346	-1.064%
2024-08-23	135.920	140.6900	135.720000	139.28	+3.331%	4,842,232	+0.840%
2024-08-22	134.740	135.5000	133.520000	134.79	+0.030%	1,722,883	+4.199%
2024-08-21	133.270	135.0000	131.730000	134.75	+1.331%	1,861,681	+4.230%
2024-08-20	134.850	135.3000	132.710000	132.98	-1.240%	1,681,312	+5.617%
2024-08-19	134.000	135.0000	133.510000	134.65	+0.276%	2,103,529	+4.307%
2024-08-16	136.230	137.0000	133.240000	134.28	-1.460%	3,656,268	+4.595%
2024-08-15	137.860	138.2500	135.550000	136.27	+0.081%	3,434,148	+3.067%
2024-08-14	133.680	136.5000	133.370000	136.16	+2.107%	2,920,321	+3.151%
2024-08-13	130.680	133.7000	130.110000	133.35	+3.148%	3,190,059	+5.324%
2024-08-12	131.030	132.2400	128.180000	129.28	-1.260%	3,063,831	+8.640%
2024-08-09	130.560	131.8700	129.100000	130.93	+0.214%	1,382,600	+7.271%
2024-08-08	129.190	131.1833	127.960000	130.65	+2.398%	1,928,323	+7.501%
2024-08-07	133.620	133.8400	127.340000	127.59	-2.087%	2,890,052	+10.079%
2024-08-06	129.890	132.8200	128.820000	130.31	+0.618%	3,115,147	+7.781%
2024-08-05	126.850	132.1900	124.450000	129.51	-2.661%	6,346,563	+8.447%
2024-08-02	134.320	135.2000	131.080000	133.05	-2.904%	4,625,709	+5.562%
2024-08-01	141.920	142.2300	135.640000	137.03	-3.602%	3,913,405	+2.496%
2024-07-31	142.760	144.3600	140.925000	142.15	+0.573%	3,538,811	-1.196%
2024-07-30	141.730	142.8600	139.915000	141.34	+0.255%	2,775,294	-0.630%
2024-07-29	141.000	141.5700	139.460000	140.98	-0.718%	2,203,147	-0.376%
2024-07-26	142.400	142.9000	140.210000	142.00	+1.414%	3,184,524	-1.092%
2024-07-25	137.710	143.0600	136.150000	140.02	+1.737%	4,375,582	+0.307%
2024-07-24	142.500	143.0950	137.480000	137.63	-4.171%	4,425,140	+2.049%
2024-07-23	142.050	145.1600	142.035000	143.62	+1.728%	4,475,653	-2.207%
2024-07-22	140.000	141.8300	138.730000	141.18	+1.869%	3,860,713	-0.517%
2024-07-19	138.290	142.0400	136.680000	138.59	+1.598%	7,202,279	+1.342%
2024-07-18	132.250	140.4300	131.825000	136.41	+1.157%	7,287,886	+2.962%
2024-07-17	135.470	136.8600	133.620000	134.85	-1.577%	5,809,648	+4.153%
2024-07-16	133.450	137.3600	133.110000	137.01	+3.505%	6,077,411	+2.511%
2024-07-15	129.750	133.1700	129.540000	132.37	+2.358%	4,022,212	+6.104%
2024-07-12	127.040	129.8600	126.880000	129.32	+2.140%	3,316,430	+8.607%
2024-07-11	126.500	127.9299	125.520000	126.61	+1.891%	3,298,002	+10.931%
2024-07-10	121.790	124.3700	121.310000	124.26	+2.457%	1,891,719	+13.029%
2024-07-09	120.540	122.2500	119.750000	121.28	+0.422%	2,334,778	+15.806%
2024-07-08	122.290	122.9100	120.500000	120.77	-1.589%	2,214,865	+16.295%
2024-07-05	123.480	123.4800	121.750000	122.72	-0.551%	1,888,111	+14.448%
2024-07-03	123.210	124.0000	122.230000	123.40	+0.154%	2,078,121	+13.817%
2024-07-02	121.790	123.5200	121.520000	123.21	+0.802%	2,254,996	+13.992%
2024-07-01	124.390	125.5800	121.410000	122.23	-1.268%	3,410,746	+14.906%
2024-06-28	124.400	126.5500	123.410000	123.80	-0.258%	3,905,927	+13.449%
2024-06-27	123.500	124.3900	122.870000	124.12	-0.032%	2,034,474	+13.157%
2024-06-26	123.620	125.1400	123.200000	124.16	-0.209%	2,002,604	+13.120%
2024-06-25	124.190	124.8000	123.430000	124.42	-0.671%	1,778,583	+12.884%
2024-06-24	124.170	126.4500	124.020000	125.26	+0.918%	2,218,662	+12.127%
2024-06-21	124.750	124.7800	123.150000	124.12	-0.449%	5,015,109	+13.157%
2024-06-20	122.500	125.0800	122.415000	124.68	+1.448%	2,570,405	+12.648%
2024-06-18	122.330	123.0900	121.720000	122.90	+0.606%	2,142,087	+14.280%
2024-06-17	121.000	122.6300	120.580000	122.16	+0.751%	1,720,661	+14.972%
2024-06-14	121.100	121.5700	120.160000	121.25	-0.786%	1,592,008	+15.835%
2024-06-13	123.150	123.5899	121.480000	122.21	-0.988%	1,987,152	+14.925%
2024-06-12	123.430	126.0000	122.800000	123.43	+3.714%	3,708,049	+13.789%
2024-06-11	119.590	119.5900	117.345000	119.01	-0.576%	2,572,701	+18.015%
2024-06-10	117.350	119.9700	117.080000	119.70	+1.768%	2,341,942	+17.335%
2024-06-07	117.460	119.0800	116.000200	117.62	-1.301%	2,846,973	+19.410%
2024-06-06	121.460	122.4850	119.010000	119.17	-2.087%	3,232,648	+17.857%
2024-06-05	119.830	121.7900	119.100000	121.71	+2.209%	2,758,503	+15.397%
2024-06-04	118.140	119.8100	117.890000	119.08	-0.109%	1,972,630	+17.946%
2024-06-03	121.310	121.3450	116.700000	119.21	-1.071%	3,959,286	+17.817%
2024-05-31	119.770	121.2100	117.850000	120.50	+0.980%	3,469,757	+16.556%
2024-05-30	116.110	119.4600	116.060000	119.33	+2.756%	2,583,968	+17.699%
2024-05-29	119.000	119.5400	115.980000	116.13	-4.191%	4,603,235	+20.942%
2024-05-28	123.810	124.1400	120.550000	121.21	-1.965%	2,520,939	+15.873%
2024-05-24	123.200	124.1200	122.815000	123.64	+0.431%	1,774,837	+13.596%
2024-05-23	127.750	128.0000	122.595000	123.11	-2.818%	3,427,315	+14.085%
2024-05-22	128.000	128.3700	125.650000	126.68	-0.807%	2,562,999	+10.870%
2024-05-21	125.750	128.0400	125.020000	127.71	+1.623%	2,760,988	+9.976%
2024-05-20	125.010	126.1200	124.620700	125.67	0.000%	3,022,007	+11.761%
2024-05-17	128.600	128.6200	124.530000	125.67	-1.728%	3,913,509	+11.761%
2024-05-16	130.500	130.8400	127.770000	127.88	-2.612%	4,083,400	+9.830%
2024-05-15	127.340	131.3400	126.530000	131.31	+4.239%	4,406,379	+6.961%
2024-05-14	122.690	126.1400	122.690000	125.97	+3.144%	2,702,190	+11.495%
2024-05-13	124.830	124.8300	122.040000	122.13	-1.540%	1,768,363	+15.000%
2024-05-10	124.330	124.3300	120.000000	124.04	+0.821%	2,442,985	+13.230%
2024-05-09	119.560	123.4800	118.810000	123.03	+2.696%	5,893,844	+14.159%
2024-05-08	120.150	120.5000	118.690000	119.80	-1.399%	2,881,399	+17.237%
2024-05-07	121.000	123.0900	120.360000	121.50	+0.239%	3,152,540	+15.597%
2024-05-06	119.190	121.7250	118.670000	121.21	+2.729%	3,381,767	+15.873%
2024-05-03	121.500	123.1100	117.750000	117.99	-0.840%	4,405,679	+19.036%
2024-05-02	118.630	119.8900	116.390000	118.99	+1.277%	3,596,226	+18.035%
2024-05-01	116.540	120.5500	115.820000	117.49	+0.755%	4,097,660	+19.542%
2024-04-30	119.120	120.1100	116.480000	116.61	-3.324%	4,282,451	+20.444%
2024-04-29	123.050	123.8600	120.120000	120.62	-1.527%	2,214,446	+16.440%
2024-04-26	122.910	123.3900	122.010000	122.49	-0.705%	2,840,242	+14.662%
2024-04-25	121.920	123.7100	119.370000	123.36	-0.339%	3,570,664	+13.854%
2024-04-24	123.950	124.8100	122.560000	123.78	-0.426%	1,962,126	+13.467%
2024-04-23	122.600	125.6200	122.320100	124.31	+1.818%	3,317,803	+12.984%
2024-04-22	119.550	123.0000	117.760000	122.09	+3.117%	3,207,097	+15.038%
2024-04-19	120.150	121.7900	118.060000	118.40	-1.596%	4,095,925	+18.623%
2024-04-18	121.130	123.4500	119.060000	120.32	-2.330%	5,658,243	+16.730%
2024-04-17	123.280	124.6100	121.940000	123.19	+1.075%	5,104,801	+14.011%
2024-04-16	120.630	122.8600	119.690000	121.88	+0.586%	3,209,439	+15.236%
2024-04-15	124.820	125.5000	119.940000	121.17	-1.863%	3,298,334	+15.912%
2024-04-12	125.700	125.9900	122.670000	123.47	-2.680%	4,002,864	+13.752%
2024-04-11	126.500	128.1900	124.630000	126.87	+0.627%	3,429,060	+10.704%
2024-04-10	128.060	128.5700	125.710000	126.08	-4.485%	3,339,913	+11.398%
2024-04-09	130.000	132.0900	128.500000	132.00	+2.072%	3,244,737	+6.402%
2024-04-08	127.490	129.9300	126.830000	129.32	+1.364%	2,422,518	+8.607%
2024-04-05	126.000	128.4000	125.360000	127.58	+1.246%	1,906,734	+10.088%
2024-04-04	128.000	129.1500	125.655000	126.01	-0.442%	2,445,082	+11.459%
2024-04-03	125.630	127.3300	125.355000	126.57	+0.206%	2,101,897	+10.966%
2024-04-02	128.050	128.1300	124.670000	126.31	-3.602%	3,621,107	+11.195%
2024-04-01	131.800	132.0000	130.850000	131.03	-0.259%	2,478,183	+7.189%
2024-03-28	131.010	131.7500	130.420000	131.37	+0.367%	3,132,574	+6.912%
2024-03-27	129.510	130.9800	128.920000	130.89	+2.354%	2,146,430	+7.304%
2024-03-26	129.750	130.0000	127.640000	127.88	-0.745%	1,993,014	+9.830%
2024-03-25	128.000	129.2850	127.910000	128.84	+0.766%	1,792,585	+9.011%
2024-03-22	131.050	131.3000	127.790000	127.86	-2.886%	2,072,698	+9.847%
2024-03-21	128.900	133.5600	128.710000	131.66	+3.053%	4,003,369	+6.676%
2024-03-20	123.710	128.4800	123.370000	127.76	+3.049%	3,151,184	+9.933%
2024-03-19	122.660	124.1200	121.500000	123.98	+0.446%	3,435,249	+13.284%
2024-03-18	125.840	126.6800	123.160000	123.43	-1.232%	3,163,211	+13.789%
2024-03-15	123.170	125.2900	123.170000	124.97	+0.136%	22,790,285	+12.387%
2024-03-14	126.000	127.2900	123.220000	124.80	-1.031%	5,851,200	+12.540%
2024-03-13	124.000	126.4100	123.470000	126.10	+1.957%	3,570,321	+11.380%
2024-03-12	124.870	125.4900	123.050000	123.68	-0.714%	2,888,547	+13.559%
2024-03-11	126.200	126.2000	124.040000	124.57	-1.127%	2,958,889	+12.748%
2024-03-08	125.330	127.7250	125.330000	125.99	+0.954%	3,151,451	+11.477%
2024-03-07	125.000	125.5100	123.300000	124.80	+1.217%	2,914,028	+12.540%
2024-03-06	126.650	127.4500	122.190000	123.30	-1.218%	3,347,220	+13.909%
2024-03-05	126.270	126.7000	124.120000	124.82	-1.406%	3,856,318	+12.522%
2024-03-04	125.680	127.8100	124.070000	126.60	-1.163%	5,781,481	+10.940%
2024-03-01	127.820	129.2400	126.470000	128.09	+0.211%	3,673,581	+9.649%
2024-02-29	127.610	128.3700	126.210000	127.82	+1.187%	3,861,503	+9.881%
2024-02-28	126.170	127.2700	125.620000	126.32	-0.339%	1,986,669	+11.186%
2024-02-27	126.120	126.9200	125.500000	126.75	+1.173%	2,968,521	+10.809%
2024-02-26	125.120	126.4300	124.840000	125.28	+0.136%	2,623,834	+12.109%
2024-02-23	127.960	128.3655	124.750000	125.11	-1.713%	3,380,434	+12.261%
2024-02-22	128.310	129.5954	126.750000	127.29	+0.872%	3,162,610	+10.339%
2024-02-21	125.910	126.3700	125.100000	126.19	-0.111%	2,454,619	+11.300%
2024-02-20	126.720	127.1100	125.600000	126.33	-1.220%	2,982,344	+11.177%
2024-02-16	128.890	129.7550	127.780000	127.89	-1.812%	3,578,366	+9.821%
2024-02-15	129.470	130.7300	128.920000	130.25	+1.798%	3,542,437	+7.831%
2024-02-14	126.620	128.3000	125.960000	127.95	+2.401%	3,302,826	+9.769%
2024-02-13	126.190	126.3350	122.020000	124.95	-3.944%	6,448,092	+12.405%
2024-02-12	127.320	131.2900	127.100000	130.08	+1.880%	3,981,911	+7.972%
2024-02-09	128.100	128.6500	125.990000	127.68	-0.125%	3,181,604	+10.002%
2024-02-08	125.750	128.5400	125.000000	127.84	+1.388%	3,435,957	+9.864%
2024-02-07	124.470	126.5800	123.870000	126.09	+2.048%	2,731,518	+11.389%
2024-02-06	121.640	123.6600	121.100000	123.56	+1.905%	3,067,089	+13.669%
2024-02-05	123.000	123.2400	119.930000	121.25	-2.501%	3,604,852	+15.835%
2024-02-02	122.270	124.9250	120.560000	124.36	+0.048%	3,320,436	+12.938%
2024-02-01	125.030	125.8000	121.250500	124.30	-0.121%	5,190,167	+12.993%
2024-01-31	125.950	127.2900	124.330000	124.45	-2.162%	3,142,725	+12.857%
2024-01-30	127.470	128.2400	126.010000	127.20	-0.493%	2,495,713	+10.417%
2024-01-29	124.770	127.8900	124.570000	127.83	+2.617%	4,298,874	+9.872%
2024-01-26	123.850	125.5400	123.250000	124.57	+0.875%	3,715,753	+12.748%
2024-01-25	125.090	125.2100	119.910000	123.49	+2.371%	6,069,770	+13.734%
2024-01-24	120.910	121.0900	119.176900	120.63	+1.387%	3,753,526	+16.430%
2024-01-23	121.090	121.6255	118.350000	118.98	-1.645%	2,637,351	+18.045%
2024-01-22	119.600	122.2200	119.600000	120.97	+1.587%	2,973,165	+16.103%
2024-01-19	117.420	119.2500	116.330000	119.08	+1.700%	4,079,489	+17.946%
2024-01-18	117.810	118.2100	115.630000	117.09	+0.094%	2,334,828	+19.950%
2024-01-17	115.900	117.1600	114.880000	116.98	-1.074%	3,286,525	+20.063%
2024-01-16	118.360	118.7900	116.610000	118.25	-0.913%	3,007,934	+18.774%
2024-01-12	120.480	121.3000	118.475000	119.34	-0.484%	2,044,836	+17.689%
2024-01-11	120.780	121.4800	118.570000	119.92	-1.325%	3,875,086	+17.120%
2024-01-10	120.830	122.0500	120.050000	121.53	+0.438%	4,049,499	+15.568%
2024-01-09	120.540	121.7100	119.620000	121.00	-1.095%	5,883,353	+16.074%
2024-01-08	122.580	122.9300	121.220600	122.34	+0.106%	4,273,215	+14.803%
2024-01-05	121.500	123.8841	120.980000	122.21	-0.561%	2,747,654	+14.925%
2024-01-04	122.250	124.1900	121.596700	122.90	+0.450%	3,215,859	+14.280%
2024-01-03	125.050	125.4500	121.580000	122.35	-4.615%	5,391,046	+14.794%
2024-01-02	129.200	129.7500	126.770000	128.27	-2.024%	4,500,927	+9.496%
2023-12-29	132.870	133.2400	130.280100	130.92	-1.660%	2,049,211	+7.279%
2023-12-28	132.500	133.5300	132.040000	133.13	+0.392%	2,087,998	+5.498%
2023-12-27	131.070	133.4300	130.580000	132.61	+0.944%	3,561,284	+5.912%
2023-12-26	130.670	132.0100	130.340000	131.37	+0.520%	2,485,036	+6.912%
2023-12-22	129.740	132.0800	129.240000	130.69	+1.200%	3,342,672	+7.468%
2023-12-21	127.400	129.2100	126.750000	129.14	+2.411%	3,810,861	+8.758%
2023-12-20	127.830	129.5400	125.950000	126.10	-1.707%	5,612,148	+11.380%
2023-12-19	125.560	129.3100	125.040000	128.29	+1.850%	5,025,511	+9.479%
2023-12-18	129.500	129.7400	125.890000	125.96	-2.636%	4,605,515	+11.504%
2023-12-15	127.690	130.4100	127.040200	129.37	+0.701%	7,990,074	+8.565%
2023-12-14	121.000	128.6600	120.670000	128.47	+7.282%	7,687,257	+9.325%

document.getElementById("gqq7Tz").onerror = function(){this.style.display='none';}; .dark-mode .sHm3fQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sHm3fQ{ color: #333333; background-color: white; border: 2px solid #333333; }BXBlackstone Inc.stock NYSE

BX
Blackstone Inc.
stock NYSE