BX
Blackstone (BX)
NYSE
$121.68-$0.37 (-0.30%)
Price as of Jul 13, 2026 7:52 PM EDT
  • $91.4B
    Market Cap
  • -22.58%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -0.61%
    Low Price$112.99
    High Price$127.87
  • 3 Months
    +1.11%
    Low Price$110.28
    High Price$130.19
  • 1 Year
    -22.58%
    Low Price$102.12
    High Price$188.68
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
123.00
124.10
120.75
122.04
-0.85%
3,250,122
07/10/2026
124.28
125.77
122.80
123.09
+0.77%
2,567,009
07/09/2026
118.82
122.85
118.30
122.15
+2.98%
4,332,675
07/08/2026
119.09
119.14
116.80
118.62
-1.88%
3,269,965
07/07/2026
123.08
123.81
119.72
120.89
-2.05%
3,779,078
07/06/2026
123.43
124.47
122.42
123.42
+0.52%
3,156,739
07/02/2026
121.97
123.43
120.77
122.78
+2.70%
3,603,461
07/01/2026
118.08
121.01
117.95
119.55
+1.60%
5,554,104
06/30/2026
114.88
117.67
114.70
117.67
+2.43%
7,368,618
06/29/2026
116.00
117.38
112.78
114.88
-0.45%
5,104,529
06/26/2026
113.78
116.63
113.78
115.40
+1.07%
7,488,030
06/25/2026
112.95
117.79
112.95
114.18
+1.05%
4,831,781
06/24/2026
118.58
119.58
112.06
112.99
-5.90%
7,957,179
06/23/2026
120.97
122.39
119.02
120.07
-2.59%
5,303,448
06/22/2026
123.92
125.47
121.51
123.26
-0.43%
4,331,912
06/18/2026
127.20
127.20
122.17
123.79
-0.98%
10,280,830
06/17/2026
126.95
129.82
124.63
125.01
-2.24%
5,881,781
06/16/2026
126.87
128.43
125.89
127.87
+2.60%
4,220,295
06/15/2026
125.55
128.74
124.42
124.63
+1.50%
5,702,621
06/12/2026
122.42
124.98
120.99
122.79
+1.58%
4,447,113
06/11/2026
118.93
120.89
116.02
120.88
+2.03%
4,297,147
06/10/2026
119.52
122.25
118.43
118.48
-1.50%
3,844,757
06/09/2026
115.16
121.00
115.16
120.29
+5.34%
5,431,786
06/08/2026
115.55
116.09
113.76
114.19
-1.01%
3,227,685
06/05/2026
117.57
118.40
114.20
115.35
-2.70%
5,560,126
06/04/2026
112.25
119.66
111.78
118.55
+7.50%
8,022,315
06/03/2026
109.99
112.00
107.03
110.28
-4.03%
8,123,749
06/02/2026
116.35
118.24
114.51
114.91
-1.74%
4,873,173
06/01/2026
116.81
119.84
115.50
116.94
-0.03%
5,576,058
05/29/2026
115.91
117.74
115.06
116.97
+0.71%
8,394,318
05/28/2026
117.25
117.87
114.50
116.14
-1.58%
5,653,164
05/27/2026
118.77
120.34
117.69
118.00
-0.10%
3,535,371
05/26/2026
119.27
120.15
117.31
118.12
-0.33%
3,818,071
05/22/2026
119.47
119.47
116.90
118.51
-0.05%
3,969,083
05/21/2026
116.36
119.31
115.58
118.57
+1.49%
4,672,446
05/20/2026
114.85
117.56
112.70
116.83
+2.25%
4,329,434
05/19/2026
118.14
118.30
114.20
114.26
-2.38%
4,812,937
05/18/2026
117.00
118.91
116.02
117.04
-0.72%
5,756,178
05/15/2026
121.49
122.00
117.81
117.89
-3.73%
4,867,270
05/14/2026
120.98
123.96
120.45
122.46
+2.37%
3,383,967
05/13/2026
121.60
121.73
118.50
119.62
-2.56%
4,997,202
05/12/2026
121.26
123.20
120.00
122.76
+1.12%
3,957,902
05/11/2026
123.26
123.84
120.84
121.40
-1.91%
4,187,326
05/08/2026
122.60
124.08
121.06
123.77
+1.18%
3,294,470
05/07/2026
124.52
125.08
121.92
122.33
-1.89%
5,131,408
05/06/2026
125.00
125.71
122.91
124.69
+1.61%
4,850,546
05/05/2026
123.55
125.18
121.16
122.72
-0.30%
4,783,379
05/04/2026
124.97
126.75
122.98
123.09
-1.68%
4,348,825
05/04/2026
$1.16 Dividend
05/01/2026
125.68
127.06
123.24
125.19
+0.61%
5,648,674
04/30/2026
119.30
124.69
117.30
124.43
+4.80%
9,135,561
04/29/2026
119.95
120.71
117.42
118.73
-1.39%
5,993,031
04/28/2026
120.08
121.26
119.09
120.40
+0.96%
6,240,685
04/27/2026
120.86
122.58
117.76
119.26
-1.05%
5,661,997
04/24/2026
120.89
121.78
119.03
120.53
-0.56%
4,983,807
04/23/2026
125.16
125.59
118.92
121.21
-5.70%
10,221,595
04/23/2026
$1.36 Earnings
04/22/2026
129.48
130.73
127.43
128.54
+0.96%
5,913,205
04/21/2026
128.72
132.03
127.04
127.32
-0.38%
6,210,023
04/20/2026
127.83
129.34
126.85
127.81
-0.07%
4,363,769
04/17/2026
128.90
131.92
127.12
127.89
+0.74%
7,638,214
04/16/2026
130.76
131.52
126.82
126.95
-1.58%
6,150,192
04/15/2026
127.21
129.99
125.61
128.99
+3.06%
9,540,814
04/14/2026
121.87
126.22
121.24
125.17
+3.70%
8,699,421
04/13/2026
114.48
120.83
114.14
120.70
+6.09%
7,563,834
04/10/2026
116.86
116.86
112.23
113.78
-1.77%
4,449,579
04/09/2026
115.56
116.35
113.53
115.83
-0.65%
5,905,144
04/08/2026
116.40
119.10
114.62
116.59
+4.38%
8,228,730
04/07/2026
109.86
112.46
109.61
111.70
+0.44%
4,092,951
04/06/2026
111.48
112.25
110.10
111.21
-0.72%
4,324,428
04/02/2026
109.18
113.92
107.80
112.01
-1.12%
7,760,977
04/01/2026
115.81
115.81
111.65
113.28
-0.57%
7,738,608
03/31/2026
111.88
114.58
110.86
113.93
+3.04%
8,733,349
03/30/2026
108.29
112.23
107.75
110.58
+3.27%
8,779,024
03/27/2026
106.96
109.73
105.83
107.08
-1.42%
8,764,914
03/26/2026
105.74
109.73
105.73
108.62
+1.15%
6,995,024
03/25/2026
109.64
110.67
106.37
107.38
+0.37%
6,284,841
03/24/2026
105.22
107.23
104.22
106.99
-1.25%
7,565,751
03/23/2026
113.18
113.30
107.52
108.35
-0.98%
8,775,054
03/20/2026
111.61
112.06
108.67
109.42
-2.68%
50,694,048
03/19/2026
110.92
112.81
109.51
112.43
-0.05%
8,837,310
03/18/2026
109.39
114.92
109.39
112.49
+1.37%
9,748,217
03/17/2026
107.54
111.05
107.32
110.97
+4.56%
9,069,717
03/16/2026
107.24
107.70
104.41
106.14
+0.32%
7,786,825
03/13/2026
103.03
106.75
102.81
105.80
+4.56%
11,075,659
03/12/2026
103.62
106.33
100.80
101.18
-4.78%
15,162,019
03/11/2026
108.99
110.21
104.56
106.27
-2.46%
8,917,419
03/10/2026
109.75
111.31
107.40
108.95
-0.62%
6,944,648
03/09/2026
107.26
110.68
105.07
109.63
+0.23%
10,438,756
03/06/2026
111.01
111.96
107.60
109.39
-4.46%
10,342,248
03/05/2026
111.92
116.38
111.72
114.49
+1.24%
8,992,676
03/04/2026
111.02
113.74
110.51
113.09
+2.90%
8,267,756
03/03/2026
107.50
112.21
104.13
109.90
-3.82%
15,189,419
03/02/2026
109.63
115.02
108.25
114.27
+1.73%
9,537,836
02/27/2026
114.82
114.82
111.12
112.33
-3.88%
10,191,074
02/26/2026
118.00
119.77
114.46
116.87
-0.23%
9,118,573
02/25/2026
116.02
118.22
114.26
117.13
+1.55%
8,243,972
02/24/2026
112.91
116.78
112.16
115.34
+2.37%
10,059,171
02/23/2026
118.12
118.27
110.02
112.67
-6.23%
18,370,407
02/20/2026
120.36
123.31
119.02
120.16
-3.57%
14,610,345