BX
Blackstone (BX)
NYSE
$112.39+$0.15 (+0.13%)
Price as of Oct 02, 2026 4:55 PM EDT
  • $84.3B
    Market Cap
  • -29.89%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -17.87%
    Low Price$112.09
    High Price$137.68
  • 3 Months
    -5.16%
    Low Price$112.09
    High Price$149.32
  • 1 Year
    -29.89%
    Low Price$100.16
    High Price$161.88
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
112.75
114.33
109.66
112.24
+0.13%
5,955,915
09/30/2026
114.00
114.37
111.93
112.09
-1.68%
5,720,301
09/29/2026
115.36
115.37
113.44
114.00
-0.49%
5,833,731
09/28/2026
117.00
117.35
113.88
114.56
-3.26%
8,078,680
09/25/2026
117.50
119.50
117.19
118.42
+1.03%
4,501,740
09/24/2026
118.50
119.43
115.28
117.21
-1.73%
5,287,769
09/23/2026
121.83
122.48
118.76
119.27
-3.82%
5,804,788
09/22/2026
127.63
127.75
123.27
124.01
-1.90%
3,026,363
09/21/2026
126.35
127.08
124.55
126.41
+1.16%
2,865,344
09/18/2026
124.28
125.17
122.83
124.96
-0.36%
6,004,902
09/17/2026
126.00
126.58
124.13
125.41
+1.59%
3,223,021
09/16/2026
127.25
127.88
121.42
123.45
-2.57%
3,624,290
09/15/2026
128.13
128.41
126.34
126.70
-1.24%
3,189,616
09/14/2026
126.81
129.58
126.81
128.29
-0.17%
3,007,631
09/11/2026
128.00
130.85
126.92
128.51
+2.47%
3,403,037
09/10/2026
128.02
128.26
125.03
125.41
-2.84%
4,611,827
09/09/2026
133.75
133.86
128.72
129.07
-3.66%
3,924,378
09/08/2026
135.59
137.07
133.28
133.97
-1.60%
3,023,816
09/04/2026
135.36
138.11
134.40
136.15
-1.11%
2,902,214
09/03/2026
137.91
140.62
135.56
137.68
+0.63%
3,338,253
09/02/2026
136.16
139.44
136.03
136.82
+0.12%
2,405,873
09/01/2026
139.02
140.82
136.04
136.66
-4.59%
5,145,870
08/31/2026
141.55
144.45
141.01
143.24
+0.60%
3,348,556
08/28/2026
144.50
145.77
142.31
142.39
-0.87%
2,440,726
08/27/2026
143.62
145.60
143.00
143.64
+0.31%
2,677,255
08/26/2026
143.07
144.35
141.80
143.20
-0.15%
3,688,780
08/25/2026
143.43
143.67
141.45
143.41
-0.16%
2,153,715
08/24/2026
143.50
145.62
142.81
143.64
+0.18%
2,170,865
08/21/2026
142.13
145.00
141.79
143.38
+1.44%
2,972,250
08/20/2026
144.25
144.87
141.05
141.35
-2.58%
3,139,013
08/19/2026
142.33
146.87
141.71
145.09
+3.20%
3,121,491
08/18/2026
139.52
141.49
138.12
140.59
+0.01%
3,395,737
08/17/2026
142.04
142.51
139.51
140.57
-2.33%
3,763,541
08/14/2026
149.45
149.50
143.83
143.93
-3.61%
3,805,067
08/13/2026
147.31
150.24
145.47
149.32
+1.99%
4,228,868
08/12/2026
148.48
148.65
144.27
146.41
-0.52%
4,182,363
08/11/2026
141.85
148.36
141.85
147.17
+3.89%
7,380,431
08/10/2026
137.10
141.71
136.85
141.66
+3.30%
5,262,434
08/07/2026
135.10
138.50
134.62
137.13
+2.76%
4,069,859
08/06/2026
136.27
136.70
132.77
133.45
-1.90%
3,801,676
08/05/2026
139.00
139.87
134.56
136.03
-0.85%
3,789,816
08/04/2026
135.00
137.69
134.50
137.20
+1.87%
5,864,041
08/03/2026
128.10
135.21
127.54
134.68
+6.50%
5,509,560
08/03/2026
$1.29 Dividend
07/31/2026
126.49
127.79
125.91
126.46
-0.25%
4,897,194
07/30/2026
129.88
129.88
124.45
126.78
-1.03%
5,742,368
07/29/2026
131.57
132.14
126.46
128.09
-3.36%
6,291,286
07/28/2026
130.93
132.67
129.08
132.55
+0.98%
6,241,214
07/27/2026
130.67
134.07
129.09
131.26
+2.00%
6,802,322
07/24/2026
123.94
128.69
123.00
128.69
+4.42%
6,222,249
07/23/2026
120.22
125.23
118.67
123.24
+1.37%
8,261,636
07/23/2026
$1.52 Earnings
07/22/2026
122.52
124.07
121.02
121.58
-1.07%
3,958,708
07/21/2026
122.56
123.94
121.91
122.90
+0.44%
5,184,324
07/20/2026
125.72
125.87
121.65
122.36
-2.60%
4,765,192
07/17/2026
125.44
129.68
124.85
125.63
-1.60%
4,805,559
07/16/2026
125.17
127.68
124.00
127.67
+1.51%
3,778,874
07/15/2026
126.39
129.33
125.37
125.77
+2.00%
5,478,161
07/14/2026
121.04
124.29
120.71
123.30
+2.06%
3,932,248
07/13/2026
121.76
122.85
119.53
120.81
-0.85%
3,250,122
07/10/2026
123.03
124.50
121.56
121.85
+0.77%
2,567,009
07/09/2026
117.62
121.61
117.11
120.92
+2.98%
4,332,675
07/08/2026
117.89
117.94
115.62
117.42
-1.88%
3,269,965
07/07/2026
121.84
122.56
118.51
119.67
-2.05%
3,779,078
07/06/2026
122.18
123.21
121.18
122.17
+0.52%
3,156,739
07/02/2026
120.74
122.18
119.55
121.54
+2.70%
3,603,461
07/01/2026
116.89
119.79
116.76
118.34
+1.60%
5,554,104
06/30/2026
113.72
116.48
113.54
116.48
+2.43%
7,368,618
06/29/2026
114.83
116.19
111.64
113.72
-0.45%
5,104,529
06/26/2026
112.63
115.45
112.63
114.23
+1.07%
7,488,030
06/25/2026
111.81
116.60
111.81
113.03
+1.05%
4,831,781
06/24/2026
117.38
118.37
110.93
111.85
-5.90%
7,957,179
06/23/2026
119.75
121.15
117.82
118.86
-2.59%
5,303,448
06/22/2026
122.67
124.20
120.28
122.02
-0.43%
4,331,912
06/18/2026
125.92
125.92
120.94
122.54
-0.98%
10,280,830
06/17/2026
125.67
128.51
123.37
123.75
-2.24%
5,881,781
06/16/2026
125.59
127.13
124.62
126.58
+2.60%
4,220,295
06/15/2026
124.28
127.44
123.16
123.37
+1.50%
5,702,621
06/12/2026
121.18
123.72
119.77
121.55
+1.58%
4,447,113
06/11/2026
117.73
119.67
114.85
119.66
+2.03%
4,297,147
06/10/2026
118.31
121.02
117.23
117.28
-1.50%
3,844,757
06/09/2026
113.99
119.78
113.99
119.08
+5.34%
5,431,786
06/08/2026
114.38
114.92
112.61
113.04
-1.01%
3,227,685
06/05/2026
116.38
117.20
113.05
114.19
-2.70%
5,560,126
06/04/2026
111.12
118.45
110.65
117.35
+7.50%
8,022,315
06/03/2026
108.88
110.87
105.95
109.17
-4.03%
8,123,749
06/02/2026
115.18
117.05
113.35
113.75
-1.74%
4,873,173
06/01/2026
115.63
118.63
114.33
115.76
-0.03%
5,576,058
05/29/2026
114.74
116.55
113.89
115.79
+0.71%
8,394,318
05/28/2026
116.07
116.68
113.34
114.97
-1.58%
5,653,164
05/27/2026
117.57
119.12
116.50
116.81
-0.10%
3,535,371
05/26/2026
118.07
118.94
116.13
116.93
-0.33%
3,818,071
05/22/2026
118.26
118.26
115.72
117.31
-0.05%
3,969,083
05/21/2026
115.19
118.11
114.41
117.37
+1.49%
4,672,446
05/20/2026
113.69
116.37
111.56
115.65
+2.25%
4,329,434
05/19/2026
116.95
117.11
113.05
113.11
-2.38%
4,812,937
05/18/2026
115.82
117.70
114.84
115.86
-0.72%
5,756,178
05/15/2026
120.26
120.77
116.62
116.70
-3.73%
4,867,270
05/14/2026
119.76
122.71
119.23
121.22
+2.37%
3,383,967
05/13/2026
120.37
120.50
117.30
118.41
-2.56%
4,997,202