NYSE - Nasdaq Real Time Price USD

Blackstone Inc. (BX)

144.29
-1.16
(-0.80%)
As of 11:47:37 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025144.00145.01143.39144.29144.292,234,180
May 19, 2025143.09145.90142.46145.45145.453,180,700
May 16, 2025147.54147.54145.34146.70146.703,790,500
May 15, 2025147.62147.85145.28146.75146.753,397,000
May 14, 2025148.90150.00147.62148.42148.422,247,800
May 13, 2025149.17150.81147.98148.60148.603,474,100
May 12, 2025148.75152.00146.53149.00149.006,669,100
May 9, 2025140.42142.18138.97139.39139.393,114,200
May 8, 2025138.28142.20137.52139.81139.814,853,000
May 7, 2025134.25136.80134.25136.14136.143,031,300
May 6, 2025133.04135.83132.82134.00134.002,864,000
May 5, 2025135.84138.33135.54136.11136.112,640,800
May 2, 2025136.15139.38135.27137.42137.424,969,600
May 1, 2025132.48135.84130.96133.39133.394,007,100
Apr 30, 2025129.87132.07126.89131.71131.715,751,600
Apr 29, 2025132.25133.75130.88133.54133.542,270,400
Apr 28, 2025 0.93 Dividend
Apr 28, 2025132.97135.77132.13133.58133.583,609,000
Apr 25, 2025133.53134.87131.98132.86131.934,663,700
Apr 24, 2025127.57135.79127.03134.55133.616,577,400
Apr 23, 2025131.00134.49126.50127.00126.115,621,100
Apr 22, 2025121.90125.64121.56124.91124.045,083,800
Apr 21, 2025127.00127.67118.65120.22119.386,702,600
Apr 17, 2025132.00132.50128.64130.39129.484,577,000
Apr 16, 2025131.43132.74127.13129.38128.475,767,300
Apr 15, 2025130.43135.10129.91133.54132.616,224,200
Apr 14, 2025130.86132.10128.34130.47129.566,846,000
Apr 11, 2025125.92128.60123.31127.18126.297,806,900
Apr 10, 2025133.23134.00123.40127.45126.569,237,000
Apr 9, 2025119.01139.57117.17137.36136.4011,512,800
Apr 8, 2025131.00132.22117.84120.07119.2311,546,100
Apr 7, 2025120.16130.76115.66124.65123.7813,461,300
Apr 4, 2025128.10128.93119.22125.04124.1613,062,200
Apr 3, 2025137.50140.00132.70133.10132.1711,369,100
Apr 2, 2025140.26148.57140.26147.66146.634,064,300
Apr 1, 2025140.12143.23138.63142.80141.804,039,500
Mar 31, 2025135.90140.91133.23139.78138.805,797,100
Mar 28, 2025143.18143.87137.67138.11137.144,999,800
Mar 27, 2025145.79145.89143.18144.50143.492,993,500
Mar 26, 2025150.00151.00145.95146.66145.633,523,000
Mar 25, 2025152.11153.18149.20151.21150.153,782,400
Mar 24, 2025151.00153.02148.50152.08151.023,072,900
Mar 21, 2025146.63149.22145.69148.29147.258,381,100
Mar 20, 2025148.01150.95147.91148.75147.713,131,900
Mar 19, 2025146.05150.78144.20149.72148.674,050,600
Mar 18, 2025147.78148.65144.62146.19145.173,362,900
Mar 17, 2025141.12149.33141.12147.78146.755,202,100
Mar 14, 2025139.29141.73137.39140.89139.905,222,900
Mar 13, 2025141.27141.28135.60136.53135.574,877,100
Mar 12, 2025142.25143.59138.90140.54139.564,834,900
Mar 11, 2025139.55141.13137.75138.14137.176,254,400
Mar 10, 2025141.94142.84136.70139.37138.396,826,000
Mar 7, 2025145.24145.92138.85145.15144.136,476,800
Mar 6, 2025148.64149.69144.61145.63144.615,482,200
Mar 5, 2025151.85152.80148.73152.04150.984,687,100
Mar 4, 2025156.13156.20147.81150.73149.677,624,300
Mar 3, 2025162.32163.66157.20158.53157.423,267,200
Feb 28, 2025157.86161.33156.79161.16160.034,300,600
Feb 27, 2025159.92161.66157.32157.39156.292,736,700
Feb 26, 2025158.38161.99158.00159.46158.342,938,100
Feb 25, 2025157.83158.07153.16157.23156.134,872,800
Feb 24, 2025159.53160.16154.98157.07155.972,839,600
Feb 21, 2025165.00165.15157.74158.38157.274,663,300
Feb 20, 2025166.85167.61161.95163.90162.753,199,000
Feb 19, 2025165.89167.98164.97166.85165.683,162,600
Feb 18, 2025164.86167.45164.84166.74165.573,788,100
Feb 14, 2025161.75165.85161.25164.84163.694,179,200
Feb 13, 2025161.76163.00158.46160.48159.364,751,900
Feb 12, 2025161.85162.07159.54160.89159.764,877,700
Feb 11, 2025166.53167.48162.75164.78163.633,807,600
Feb 10, 2025 1.44 Dividend
Feb 10, 2025170.58172.67166.37168.61167.432,333,600
Feb 7, 2025174.29175.05169.16170.27167.654,117,000
Feb 6, 2025176.55177.78172.21174.55171.863,302,200
Feb 5, 2025171.52175.06169.00174.85172.163,228,300
Feb 4, 2025173.79175.67169.36170.83168.203,848,900
Feb 3, 2025172.43175.48170.25173.54170.872,941,700
Jan 31, 2025180.77181.50176.60177.11174.383,010,300
Jan 30, 2025188.00188.85176.11177.78175.045,636,400
Jan 29, 2025185.00187.76184.50185.38182.533,086,200
Jan 28, 2025181.83186.51180.48185.59182.732,514,200
Jan 27, 2025181.80182.92179.30182.52179.714,110,700
Jan 24, 2025184.89187.95184.89186.74183.862,326,000
Jan 23, 2025182.53185.64182.47185.52182.662,146,800
Jan 22, 2025181.67183.44179.42182.77179.963,042,600
Jan 21, 2025181.85182.87180.79181.52178.723,220,900
Jan 17, 2025178.07180.10177.68179.95177.183,442,200
Jan 16, 2025175.39177.43174.57176.72174.003,061,700
Jan 15, 2025176.73177.47174.37175.14172.443,437,900
Jan 14, 2025166.87170.75166.16169.32166.712,686,900
Jan 13, 2025162.15166.00160.73165.77163.223,274,800
Jan 10, 2025171.67171.67164.76164.85162.315,077,900
Jan 8, 2025170.90174.20170.00173.97171.292,237,200
Jan 7, 2025175.00176.02168.47171.34168.702,729,100
Jan 6, 2025177.99178.55174.54174.79172.102,203,100
Jan 3, 2025175.00176.14173.44175.91173.201,600,600
Jan 2, 2025173.12174.96171.02173.75171.072,393,000
Dec 31, 2024173.13173.59171.44172.42169.772,181,300
Dec 30, 2024171.91172.94169.20172.05169.401,899,100
Dec 27, 2024174.67176.28172.67174.01171.333,124,200
Dec 26, 2024174.25177.13174.25176.46173.741,438,500
Dec 24, 2024173.35176.48172.19175.69172.981,584,700
Dec 23, 2024170.18172.78169.14172.19169.543,299,000
Dec 20, 2024167.16173.27166.05170.84168.2110,917,100
Dec 19, 2024174.25174.59168.50168.91166.317,802,700
Dec 18, 2024182.91184.00171.65171.70169.065,063,000
Dec 17, 2024187.14187.51182.95183.11180.294,278,200
Dec 16, 2024189.21189.67187.81188.46185.562,945,500
Dec 13, 2024190.49192.17188.23188.42185.523,658,100
Dec 12, 2024191.00191.37187.74190.30187.372,829,500
Dec 11, 2024191.85194.00191.04192.41189.453,556,200
Dec 10, 2024185.55191.61184.98189.57186.653,786,600
Dec 9, 2024189.78191.49184.34185.35182.503,376,600
Dec 6, 2024187.53188.95186.65187.00184.122,361,100
Dec 5, 2024186.00189.21185.77187.20184.322,264,000
Dec 4, 2024186.01186.97184.69185.50182.642,658,200
Dec 3, 2024187.32188.58185.20186.17183.302,643,800
Dec 2, 2024191.72192.51186.81187.05184.172,712,700
Nov 29, 2024191.49191.95190.40191.09188.151,460,400
Nov 27, 2024192.99194.23188.52189.02186.112,361,300
Nov 26, 2024192.98193.05190.72191.66188.713,205,500
Nov 25, 2024200.00200.96193.05193.12190.156,691,800
Nov 22, 2024194.58199.95193.31199.05195.994,504,300
Nov 21, 2024186.50194.64185.00194.01191.024,400,600
Nov 20, 2024185.00187.12182.92185.03182.182,828,700
Nov 19, 2024181.00186.32180.85184.91182.062,625,500
Nov 18, 2024180.74183.08179.46183.01180.192,083,100
Nov 15, 2024180.14183.01179.77181.41178.622,893,600
Nov 14, 2024182.09184.34180.67181.21178.422,417,200
Nov 13, 2024181.27183.00180.40181.56178.762,728,000
Nov 12, 2024182.16182.64178.02180.66177.882,939,600
Nov 11, 2024179.50183.96179.03183.16180.342,998,400
Nov 8, 2024176.13178.63175.80177.46174.732,768,300
Nov 7, 2024176.09176.99173.99176.30173.592,865,900
Nov 6, 2024175.05178.30172.58176.38173.666,852,200
Nov 5, 2024166.73169.64166.16169.62167.012,609,600
Nov 4, 2024167.90169.00166.62167.04164.472,383,500
Nov 1, 2024168.78171.56167.81168.14165.553,453,200
Oct 31, 2024170.49171.26167.59167.75165.173,473,000
Oct 30, 2024169.84173.26169.69171.54168.902,500,700
Oct 29, 2024168.91169.93168.15169.81167.202,313,600
Oct 28, 2024 0.86 Dividend
Oct 28, 2024168.71170.66167.97169.97167.352,141,300
Oct 25, 2024170.54171.17167.08167.50164.072,831,000
Oct 24, 2024170.54171.99167.96169.66166.193,531,200
Oct 23, 2024168.37170.45165.04166.92163.513,167,400
Oct 22, 2024170.49170.91166.91168.50165.052,926,500
Oct 21, 2024171.50174.16170.40170.77167.283,386,700
Oct 18, 2024171.59175.94170.06172.36168.835,749,100
Oct 17, 2024164.35172.25164.29169.73166.269,088,800
Oct 16, 2024157.38160.39157.06159.71156.443,962,000
Oct 15, 2024156.55157.55155.11156.32153.122,615,800
Oct 14, 2024153.95155.81153.56155.49152.312,576,800
Oct 11, 2024150.02153.45149.78153.04149.912,205,400
Oct 10, 2024147.95150.21147.24149.03145.982,460,700
Oct 9, 2024148.00149.50146.97148.42145.382,847,300
Oct 8, 2024150.04150.43148.40149.44146.381,578,000
Oct 7, 2024151.17151.83148.30149.07146.022,101,100
Oct 4, 2024153.05153.55150.19151.92148.812,073,700
Oct 3, 2024151.73152.54149.79151.20148.112,109,500
Oct 2, 2024150.82153.40150.82152.21149.101,862,800
Oct 1, 2024153.11153.11149.88151.85148.742,949,700
Sep 30, 2024153.92154.43151.20153.13150.003,110,200
Sep 27, 2024154.24155.86153.64154.94151.772,170,600
Sep 26, 2024154.60155.03152.21153.47150.333,155,400
Sep 25, 2024156.90157.91152.22152.77149.653,918,400
Sep 24, 2024157.25158.16156.18157.55154.332,227,500
Sep 23, 2024158.92160.21156.50157.21153.993,485,300
Sep 20, 2024159.84161.25157.83158.12154.895,540,500
Sep 19, 2024159.80160.24155.92159.66156.394,707,700
Sep 18, 2024155.30157.76152.69154.93151.763,921,300
Sep 17, 2024155.35156.46153.73155.05151.883,923,400
Sep 16, 2024151.56155.18150.86154.56151.404,426,400
Sep 13, 2024148.00151.87147.75151.19148.104,681,200
Sep 12, 2024144.05146.98142.71146.50143.503,543,000
Sep 11, 2024141.89143.43138.24143.27140.343,148,600
Sep 10, 2024140.29142.50138.17142.21139.302,684,700
Sep 9, 2024138.73140.78138.46139.77136.912,133,700
Sep 6, 2024138.61140.10135.63137.12134.322,577,900
Sep 5, 2024138.67140.89137.73138.27135.442,234,600
Sep 4, 2024137.65138.97136.59137.85135.031,703,600
Sep 3, 2024141.43141.95136.98138.14135.312,339,700
Aug 30, 2024141.34142.69138.62142.36139.453,421,600
Aug 29, 2024140.53141.54139.72140.58137.702,744,900
Aug 28, 2024140.79142.06139.27140.08137.212,548,600
Aug 27, 2024140.67142.33140.57141.25138.363,870,800
Aug 26, 2024140.35142.25139.82141.96139.063,795,200
Aug 23, 2024135.92140.69135.72139.28136.434,886,900
Aug 22, 2024134.74135.50133.52134.79132.031,795,500
Aug 21, 2024133.27135.00131.73134.75131.991,945,200
Aug 20, 2024134.85135.30132.71132.98130.261,811,400
Aug 19, 2024134.00135.00133.51134.65131.902,146,200
Aug 16, 2024136.23137.00133.24134.28131.533,727,400
Aug 15, 2024137.86138.25135.55136.27133.483,508,900
Aug 14, 2024133.68136.50133.37136.16133.382,970,100
Aug 13, 2024130.68133.70130.11133.35130.623,219,300
Aug 12, 2024131.03132.24128.18129.28126.643,100,400
Aug 9, 2024130.56131.87129.10130.93128.251,416,000
Aug 8, 2024129.19131.18127.96130.65127.981,975,300
Aug 7, 2024133.62133.84127.34127.59124.982,970,500
Aug 6, 2024129.89132.82128.82130.31127.643,288,900
Aug 5, 2024126.85132.19124.45129.51126.866,374,300
Aug 2, 2024134.32135.20131.08133.05130.334,695,700
Aug 1, 2024141.92142.23135.64137.03134.234,044,800
Jul 31, 2024142.76144.36140.93142.15139.243,617,800
Jul 30, 2024141.73142.86139.92141.34138.452,831,400
Jul 29, 2024 0.82 Dividend
Jul 29, 2024141.00141.57139.46140.98138.102,325,800
Jul 26, 2024142.40142.90140.21142.00138.293,262,800
Jul 25, 2024137.71143.06136.15140.02136.364,412,700
Jul 24, 2024142.50143.10137.48137.63134.044,497,500
Jul 23, 2024142.05145.16142.04143.62139.874,640,000
Jul 22, 2024140.00141.83138.73141.18137.494,004,200
Jul 19, 2024138.29142.04136.68138.59134.977,353,600
Jul 18, 2024132.25140.43131.82136.41132.857,386,200
Jul 17, 2024135.47136.86133.62134.85131.335,851,800
Jul 16, 2024133.45137.36133.11137.01133.436,351,500
Jul 15, 2024129.75133.17129.54132.37128.914,505,300
Jul 12, 2024127.04129.86126.88129.32125.943,390,900
Jul 11, 2024126.50127.93125.52126.61123.303,406,000
Jul 10, 2024121.79124.37121.31124.26121.021,976,400
Jul 9, 2024120.54122.25119.75121.28118.112,495,400
Jul 8, 2024122.29122.91120.50120.77117.622,270,500
Jul 5, 2024123.48123.48121.75122.72119.521,957,400
Jul 3, 2024123.21124.00122.23123.40120.182,102,500
Jul 2, 2024121.79123.52121.52123.21119.992,292,900
Jul 1, 2024124.39125.58121.41122.23119.043,568,600
Jun 28, 2024124.40126.55123.41123.80120.574,058,700
Jun 27, 2024123.50124.39122.87124.12120.882,084,100
Jun 26, 2024123.62125.14123.20124.16120.922,121,000
Jun 25, 2024124.19124.80123.43124.42121.171,861,100
Jun 24, 2024124.17126.45124.02125.26121.992,289,400
Jun 21, 2024124.75124.78123.15124.12120.885,209,800
Jun 20, 2024122.50125.08122.42124.68121.422,629,900
Jun 18, 2024122.33123.09121.72122.90119.692,244,700
Jun 17, 2024121.00122.63120.58122.16118.971,756,800
Jun 14, 2024121.10121.57120.16121.25118.081,685,500
Jun 13, 2024123.15123.59121.48122.21119.022,015,900
Jun 12, 2024123.43126.00122.80123.43120.213,755,000
Jun 11, 2024119.59119.59117.35119.01115.902,613,400
Jun 10, 2024117.35119.97117.08119.70116.572,385,100
Jun 7, 2024117.46119.08116.00117.62114.553,200,900
Jun 6, 2024121.46122.49119.01119.17116.063,380,300
Jun 5, 2024119.83121.79119.10121.71118.532,800,100
Jun 4, 2024118.14119.81117.89119.08115.972,022,600
Jun 3, 2024121.31121.35116.70119.21116.104,056,900
May 31, 2024119.77121.21117.85120.50117.353,636,400
May 30, 2024116.11119.46116.06119.33116.212,680,200
May 29, 2024119.00119.54115.98116.13113.104,754,300
May 28, 2024123.81124.14120.55121.21118.052,927,100
May 24, 2024123.20124.12122.82123.64120.411,815,000
May 23, 2024127.75128.00122.60123.11119.903,498,300
May 22, 2024128.00128.37125.65126.68123.372,617,500
May 21, 2024125.75128.04125.02127.71124.382,960,500
May 20, 2024125.01126.12124.62125.67122.393,081,900

Related Tickers

KKR KKR & Co. Inc.
124.38
-0.88%
 
APO Apollo Global Management, Inc.
141.06
-1.09%
 
BLK BlackRock, Inc.
997.97
+0.43%
 
ARES Ares Management Corporation
167.11
-0.91%
 
CG The Carlyle Group Inc.
47.42
-1.01%
 
BN Brookfield Corporation
58.79
-0.98%
 
ARCC Ares Capital Corporation
22.00
+0.39%
 
OWL Blue Owl Capital Inc.
19.27
-0.75%
 
BXSL Blackstone Secured Lending Fund
31.89
-0.03%
 
BAM Brookfield Asset Management Ltd.
58.95
-0.50%