BX
Blackstone (BX)
NYSE
$121.75-$0.78 (-0.64%)
Price as of Nov 11, 2026 7:50 PM EST
  • $92.0B
    Market Cap
  • -12.00%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +8.23%
    Low Price$105.21
    High Price$125.57
  • 3 Months
    -12.68%
    Low Price$105.21
    High Price$147.91
  • 1 Year
    -12.00%
    Low Price$99.21
    High Price$157.02
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
123.00
124.27
121.14
122.53
-1.23%
3,473,866
11/09/2026
121.41
125.38
120.77
124.05
+3.81%
4,804,658
11/06/2026
118.65
120.80
118.05
119.50
-0.27%
6,323,374
11/05/2026
127.67
127.67
119.00
119.82
-4.58%
10,498,873
11/04/2026
121.40
126.68
121.19
125.57
+6.24%
6,687,324
11/03/2026
119.65
119.65
116.88
118.19
-1.62%
3,702,854
11/02/2026
118.54
122.47
117.80
120.14
+2.34%
5,480,146
11/02/2026
$1.12 Dividend
10/30/2026
118.31
119.39
116.54
117.39
-1.73%
5,245,069
10/29/2026
117.21
119.77
116.38
119.46
+3.02%
4,156,727
10/28/2026
115.31
117.49
115.04
115.95
+0.31%
5,435,902
10/27/2026
118.87
119.41
115.44
115.60
-1.98%
5,329,064
10/26/2026
116.79
118.29
116.45
117.93
+0.92%
5,884,133
10/23/2026
115.75
116.95
114.84
116.86
-0.66%
7,209,629
10/22/2026
106.31
117.81
104.50
117.63
+8.38%
11,853,047
10/22/2026
$1.32 Earnings
10/21/2026
110.68
110.94
107.97
108.53
-0.70%
5,456,491
10/20/2026
106.32
111.33
106.11
109.30
+3.03%
6,240,373
10/19/2026
106.48
106.92
105.70
106.08
+0.45%
4,030,603
10/16/2026
109.33
109.89
104.96
105.60
-2.37%
7,108,625
10/15/2026
106.14
109.00
104.70
108.17
+2.82%
8,668,001
10/14/2026
107.87
108.95
104.44
105.21
-3.43%
7,591,673
10/13/2026
113.87
114.15
108.80
108.94
-4.18%
5,571,977
10/12/2026
113.62
113.76
112.39
113.70
+0.43%
2,581,584
10/09/2026
112.46
114.47
111.14
113.21
+1.43%
3,987,827
10/08/2026
109.67
111.83
109.22
111.62
+0.76%
6,471,200
10/07/2026
110.17
111.78
109.11
110.77
-1.35%
4,339,955
10/06/2026
111.74
112.78
111.03
112.29
+1.53%
4,023,455
10/05/2026
109.66
111.89
107.98
110.59
-0.09%
4,777,073
10/02/2026
111.58
114.49
110.57
110.69
-0.44%
5,714,688
10/01/2026
111.68
113.25
108.62
111.18
+0.13%
5,955,915
09/30/2026
112.92
113.29
110.87
111.03
-1.68%
5,720,301
09/29/2026
114.27
114.28
112.37
112.92
-0.49%
5,833,731
09/28/2026
115.89
116.24
112.80
113.48
-3.26%
8,078,680
09/25/2026
116.39
118.37
116.08
117.30
+1.03%
4,501,740
09/24/2026
117.38
118.30
114.19
116.10
-1.73%
5,287,769
09/23/2026
120.67
121.32
117.64
118.14
-3.82%
5,804,788
09/22/2026
126.42
126.54
122.11
122.84
-1.90%
3,026,363
09/21/2026
125.16
125.88
123.37
125.22
+1.16%
2,865,344
09/18/2026
123.11
123.99
121.67
123.78
-0.36%
6,004,902
09/17/2026
124.81
125.38
122.96
124.22
+1.59%
3,223,021
09/16/2026
126.05
126.67
120.27
122.28
-2.57%
3,624,290
09/15/2026
126.92
127.20
125.15
125.50
-1.24%
3,189,616
09/14/2026
125.61
128.36
125.61
127.08
-0.17%
3,007,631
09/11/2026
126.79
129.61
125.72
127.30
+2.47%
3,403,037
09/10/2026
126.81
127.05
123.85
124.22
-2.84%
4,611,827
09/09/2026
132.49
132.59
127.50
127.85
-3.66%
3,924,378
09/08/2026
134.31
135.77
132.02
132.70
-1.60%
3,023,816
09/04/2026
134.08
136.80
133.12
134.86
-1.11%
2,902,214
09/03/2026
136.61
139.29
134.28
136.38
+0.63%
3,338,253
09/02/2026
134.87
138.12
134.74
135.53
+0.12%
2,405,873
09/01/2026
137.71
139.49
134.75
135.37
-4.59%
5,145,870
08/31/2026
140.21
143.08
139.68
141.89
+0.60%
3,348,556
08/28/2026
143.13
144.39
140.97
141.04
-0.87%
2,440,726
08/27/2026
142.26
144.22
141.65
142.28
+0.31%
2,677,255
08/26/2026
141.72
142.99
140.46
141.85
-0.15%
3,688,780
08/25/2026
142.07
142.31
140.11
142.05
-0.16%
2,153,715
08/24/2026
142.14
144.24
141.46
142.28
+0.18%
2,170,865
08/21/2026
140.79
143.63
140.45
142.02
+1.44%
2,972,250
08/20/2026
142.89
143.50
139.72
140.01
-2.58%
3,139,013
08/19/2026
140.98
145.48
140.37
143.72
+3.20%
3,121,491
08/18/2026
138.20
140.15
136.81
139.26
+0.01%
3,395,737
08/17/2026
140.70
141.16
138.19
139.24
-2.33%
3,763,541
08/14/2026
148.04
148.09
142.47
142.57
-3.61%
3,805,067
08/13/2026
145.92
148.82
144.10
147.91
+1.99%
4,228,868
08/12/2026
147.08
147.25
142.91
145.03
-0.52%
4,182,363
08/11/2026
140.51
146.96
140.51
145.78
+3.89%
7,380,431
08/10/2026
135.80
140.37
135.56
140.32
+3.30%
5,262,434
08/07/2026
133.82
137.19
133.35
135.83
+2.76%
4,069,859
08/06/2026
134.98
135.41
131.52
132.19
-1.90%
3,801,676
08/05/2026
137.69
138.55
133.28
134.74
-0.85%
3,789,816
08/04/2026
133.72
136.39
133.23
135.90
+1.87%
5,864,041
08/03/2026
126.89
133.93
126.33
133.41
+6.50%
5,509,560
08/03/2026
$1.29 Dividend
07/31/2026
125.29
126.58
124.72
125.26
-0.25%
4,897,194
07/30/2026
128.65
128.65
123.27
125.58
-1.03%
5,742,368
07/29/2026
130.32
130.89
125.26
126.88
-3.36%
6,291,286
07/28/2026
129.70
131.41
127.86
131.30
+0.98%
6,241,214
07/27/2026
129.43
132.81
127.87
130.02
+2.00%
6,802,322
07/24/2026
122.76
127.47
121.83
127.47
+4.42%
6,222,249
07/23/2026
119.09
124.05
117.55
122.08
+1.37%
8,261,636
07/23/2026
$1.52 Earnings
07/22/2026
121.36
122.90
119.87
120.43
-1.07%
3,958,708
07/21/2026
121.40
122.76
120.75
121.73
+0.44%
5,184,324
07/20/2026
124.53
124.68
120.50
121.21
-2.60%
4,765,192
07/17/2026
124.25
128.45
123.67
124.44
-1.60%
4,805,559
07/16/2026
123.99
126.47
122.82
126.46
+1.51%
3,778,874
07/15/2026
125.20
128.11
124.19
124.58
+2.00%
5,478,161
07/14/2026
119.89
123.12
119.56
122.14
+2.06%
3,932,248
07/13/2026
120.61
121.69
118.40
119.67
-0.85%
3,250,122
07/10/2026
121.86
123.32
120.41
120.70
+0.77%
2,567,009
07/09/2026
116.51
120.46
116.00
119.77
+2.98%
4,332,675
07/08/2026
116.77
116.82
114.53
116.31
-1.88%
3,269,965
07/07/2026
120.69
121.40
117.39
118.54
-2.05%
3,779,078
07/06/2026
121.03
122.05
120.04
121.02
+0.52%
3,156,739
07/02/2026
119.60
121.03
118.42
120.39
+2.70%
3,603,461
07/01/2026
115.78
118.66
115.66
117.22
+1.60%
5,554,104
06/30/2026
112.65
115.38
112.46
115.38
+2.43%
7,368,618
06/29/2026
113.74
115.09
110.59
112.65
-0.45%
5,104,529
06/26/2026
111.57
114.36
111.57
113.16
+1.07%
7,488,030