NYSE - Delayed Quote USD

Blackstone Inc. (BX)

124.31 +2.22 (+1.82%)
At close: 4:00 PM EDT
124.32 +0.01 (+0.01%)
After hours: 4:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 122.60 125.62 122.32 124.31 124.31 3,298,267
Apr 22, 2024 119.55 123.00 117.76 122.09 122.09 3,290,800
Apr 19, 2024 120.15 121.79 118.06 118.40 118.40 3,988,500
Apr 18, 2024 121.13 123.45 119.06 120.32 120.32 5,701,700
Apr 17, 2024 123.28 124.61 121.94 123.19 123.19 5,150,900
Apr 16, 2024 120.63 122.86 119.69 121.88 121.88 3,540,100
Apr 15, 2024 124.82 125.50 119.94 121.17 121.17 3,350,700
Apr 12, 2024 125.70 125.99 122.67 123.47 123.47 4,002,800
Apr 11, 2024 126.50 128.19 124.63 126.87 126.87 3,429,000
Apr 10, 2024 128.06 128.57 125.71 126.08 126.08 3,339,700
Apr 9, 2024 130.00 132.09 128.50 132.00 132.00 3,258,400
Apr 8, 2024 127.49 129.93 126.83 129.32 129.32 2,422,400
Apr 5, 2024 126.00 128.40 125.36 127.58 127.58 1,906,700
Apr 4, 2024 128.00 129.15 125.66 126.01 126.01 2,445,100
Apr 3, 2024 125.63 127.33 125.36 126.57 126.57 2,101,700
Apr 2, 2024 128.05 128.13 124.67 126.31 126.31 3,620,900
Apr 1, 2024 131.80 132.00 130.85 131.03 131.03 2,478,100
Mar 28, 2024 131.01 131.75 130.42 131.37 131.37 3,132,500
Mar 27, 2024 129.51 130.98 128.92 130.89 130.89 2,146,400
Mar 26, 2024 129.75 130.00 127.64 127.88 127.88 1,993,000
Mar 25, 2024 128.00 129.29 127.91 128.84 128.84 1,792,600
Mar 22, 2024 131.05 131.30 127.79 127.86 127.86 2,072,600
Mar 21, 2024 128.90 133.56 128.71 131.66 131.66 4,003,400
Mar 20, 2024 123.71 128.48 123.37 127.76 127.76 3,151,200
Mar 19, 2024 122.66 124.12 121.50 123.98 123.98 3,459,200
Mar 18, 2024 125.84 126.68 123.16 123.43 123.43 3,163,200
Mar 15, 2024 123.17 125.29 123.17 124.97 124.97 22,840,100
Mar 14, 2024 126.00 127.29 123.22 124.80 124.80 5,851,200
Mar 13, 2024 124.00 126.41 123.47 126.10 126.10 3,584,200
Mar 12, 2024 124.87 125.49 123.05 123.68 123.68 2,888,500
Mar 11, 2024 126.20 126.20 124.04 124.57 124.57 2,958,900
Mar 8, 2024 125.33 127.73 125.33 125.99 125.99 3,150,700
Mar 7, 2024 125.00 125.51 123.30 124.80 124.80 2,913,800
Mar 6, 2024 126.65 127.45 122.19 123.30 123.30 3,355,600
Mar 5, 2024 126.27 126.70 124.12 124.82 124.82 3,856,300
Mar 4, 2024 125.68 127.81 124.07 126.60 126.60 5,822,500
Mar 1, 2024 127.82 129.24 126.47 128.09 128.09 3,673,400
Feb 29, 2024 127.61 128.37 126.21 127.82 127.82 3,861,500
Feb 28, 2024 126.17 127.27 125.62 126.32 126.32 1,986,600
Feb 27, 2024 126.12 126.92 125.50 126.75 126.75 2,968,400
Feb 26, 2024 125.12 126.43 124.84 125.28 125.28 2,623,800
Feb 23, 2024 127.96 128.37 124.75 125.11 125.11 3,380,400
Feb 22, 2024 128.31 129.60 126.75 127.29 127.29 3,162,400
Feb 21, 2024 125.91 126.37 125.10 126.19 126.19 2,454,600
Feb 20, 2024 126.72 127.11 125.60 126.33 126.33 2,982,300
Feb 16, 2024 128.89 129.76 127.78 127.89 127.89 3,578,300
Feb 15, 2024 129.47 130.73 128.92 130.25 130.25 3,542,400
Feb 14, 2024 126.62 128.30 125.96 127.95 127.95 3,302,800
Feb 13, 2024 126.19 126.34 122.02 124.95 124.95 6,448,100
Feb 12, 2024 127.32 131.29 127.10 130.08 130.08 3,981,900
Feb 9, 2024 128.10 128.65 125.99 127.68 127.68 3,181,400
Feb 8, 2024 125.75 128.54 125.00 127.84 127.84 3,436,000
Feb 7, 2024 124.47 126.58 123.87 126.09 126.09 2,731,300
Feb 6, 2024 121.64 123.66 121.10 123.56 123.56 3,066,100
Feb 5, 2024 123.00 123.24 119.93 121.25 121.25 3,604,900
Feb 2, 2024 0.94 Dividend
Feb 2, 2024 122.27 124.93 120.56 124.36 124.36 3,320,400
Feb 1, 2024 125.03 125.80 121.25 124.30 123.36 5,190,200
Jan 31, 2024 125.95 127.29 124.33 124.45 123.51 3,154,600
Jan 30, 2024 127.47 128.24 126.01 127.20 126.24 2,495,700
Jan 29, 2024 124.77 127.89 124.57 127.83 126.86 4,298,900
Jan 26, 2024 123.85 125.54 123.25 124.57 123.63 3,715,600
Jan 25, 2024 125.09 125.21 119.91 123.49 122.56 6,069,800
Jan 24, 2024 120.91 121.09 119.18 120.63 119.72 3,753,500
Jan 23, 2024 121.09 121.63 118.35 118.98 118.08 2,637,400
Jan 22, 2024 119.60 122.22 119.60 120.97 120.06 2,973,100
Jan 19, 2024 117.42 119.25 116.33 119.08 118.18 4,079,300
Jan 18, 2024 117.81 118.21 115.63 117.09 116.20 2,334,800
Jan 17, 2024 115.90 117.16 114.88 116.98 116.10 3,286,500
Jan 16, 2024 118.36 118.79 116.61 118.25 117.36 3,007,900
Jan 12, 2024 120.48 121.30 118.48 119.34 118.44 2,044,800
Jan 11, 2024 120.78 121.48 118.57 119.92 119.01 3,875,100
Jan 10, 2024 120.83 122.05 120.05 121.53 120.61 4,049,300
Jan 9, 2024 120.54 121.71 119.62 121.00 120.08 5,883,400
Jan 8, 2024 122.58 122.93 121.22 122.34 121.41 4,273,200
Jan 5, 2024 121.50 123.88 120.98 122.21 121.29 2,747,600
Jan 4, 2024 122.25 124.19 121.60 122.90 121.97 3,215,700
Jan 3, 2024 125.05 125.45 121.58 122.35 121.42 5,391,000
Jan 2, 2024 129.20 129.75 126.77 128.27 127.30 4,500,900
Dec 29, 2023 132.87 133.24 130.28 130.92 129.93 2,049,000
Dec 28, 2023 132.50 133.53 132.04 133.13 132.12 2,087,900
Dec 27, 2023 131.07 133.43 130.58 132.61 131.61 3,561,200
Dec 26, 2023 130.67 132.01 130.34 131.37 130.38 2,485,000
Dec 22, 2023 129.74 132.08 129.24 130.69 129.70 3,342,400
Dec 21, 2023 127.40 129.21 126.75 129.14 128.16 3,810,900
Dec 20, 2023 127.83 129.54 125.95 126.10 125.15 5,627,300
Dec 19, 2023 125.56 129.31 125.04 128.29 127.32 5,025,500
Dec 18, 2023 129.50 129.74 125.89 125.96 125.01 4,605,500
Dec 15, 2023 127.69 130.41 127.04 129.37 128.39 7,990,000
Dec 14, 2023 121.00 128.66 120.67 128.47 127.50 7,687,300
Dec 13, 2023 113.20 119.99 112.44 119.75 118.84 4,983,600
Dec 12, 2023 113.12 113.24 112.09 113.21 112.35 2,392,200
Dec 11, 2023 112.65 113.27 112.33 112.99 112.14 3,566,800
Dec 8, 2023 113.25 114.63 111.70 112.57 111.72 3,436,300
Dec 7, 2023 112.53 114.48 112.11 113.86 113.00 2,651,700
Dec 6, 2023 116.00 117.29 111.05 112.11 111.26 6,180,000
Dec 5, 2023 115.12 116.02 114.57 115.28 114.41 2,710,100
Dec 4, 2023 112.75 115.77 112.56 115.54 114.67 4,724,500
Dec 1, 2023 112.50 114.43 112.20 114.28 113.42 3,938,200
Nov 30, 2023 111.26 112.52 110.77 112.37 111.52 4,248,600
Nov 29, 2023 108.90 112.67 108.60 111.37 110.53 4,454,000
Nov 28, 2023 106.75 107.92 106.00 107.64 106.83 2,295,100
Nov 27, 2023 106.53 107.11 105.51 106.75 105.94 2,422,100
Nov 24, 2023 106.70 107.05 106.05 107.00 106.19 975,200
Nov 22, 2023 106.94 107.45 106.04 106.78 105.97 1,906,200
Nov 21, 2023 106.00 106.82 105.47 105.78 104.98 2,208,400
Nov 20, 2023 104.67 106.83 104.39 106.45 105.64 2,780,800
Nov 17, 2023 104.17 105.40 103.07 104.96 104.17 2,906,800
Nov 16, 2023 104.03 104.53 102.79 103.70 102.92 2,719,200
Nov 15, 2023 102.59 104.63 102.59 104.28 103.49 3,075,300
Nov 14, 2023 100.79 104.05 100.78 102.59 101.81 4,280,900
Nov 13, 2023 97.77 98.27 96.93 97.73 96.99 2,722,500
Nov 10, 2023 97.88 98.71 96.15 98.64 97.89 2,407,400
Nov 9, 2023 99.84 100.00 96.20 96.85 96.12 2,995,500
Nov 8, 2023 98.83 99.66 98.39 99.16 98.41 2,064,200
Nov 7, 2023 98.48 100.87 98.25 98.93 98.18 3,006,600
Nov 6, 2023 100.40 101.11 97.46 98.33 97.59 3,150,900
Nov 3, 2023 99.59 101.55 99.47 100.90 100.14 4,573,300
Nov 2, 2023 97.23 98.41 96.68 98.20 97.46 4,178,300
Nov 1, 2023 92.72 94.90 91.76 94.75 94.03 3,922,800
Oct 31, 2023 92.45 92.63 91.14 92.35 91.65 2,809,700
Oct 30, 2023 90.62 92.94 90.44 92.38 91.68 4,067,900
Oct 27, 2023 0.80 Dividend
Oct 27, 2023 91.99 91.99 88.59 89.61 88.93 3,367,700
Oct 26, 2023 91.95 94.20 91.57 92.30 90.81 3,006,700
Oct 25, 2023 94.66 94.70 91.63 91.91 90.42 3,506,600
Oct 24, 2023 93.69 95.39 93.10 95.17 93.63 3,570,700
Oct 23, 2023 94.30 94.84 92.30 92.74 91.24 5,017,000
Oct 20, 2023 93.17 94.90 92.28 94.42 92.89 5,854,700
Oct 19, 2023 97.34 98.66 94.16 94.22 92.70 10,102,500
Oct 18, 2023 104.12 104.16 101.62 102.30 100.65 5,189,400
Oct 17, 2023 103.40 106.19 103.23 105.33 103.63 2,918,200
Oct 16, 2023 105.00 106.36 103.69 104.54 102.85 3,723,800
Oct 13, 2023 105.11 105.36 102.33 103.80 102.12 3,470,100
Oct 12, 2023 107.56 107.60 104.10 104.86 103.17 2,724,400
Oct 11, 2023 106.09 107.36 105.38 107.27 105.54 2,442,600
Oct 10, 2023 105.12 106.78 105.00 105.29 103.59 2,829,600
Oct 9, 2023 103.24 105.32 103.05 104.81 103.12 2,354,100
Oct 6, 2023 102.74 105.96 101.90 105.13 103.43 3,259,400
Oct 5, 2023 103.76 104.45 102.68 104.19 102.51 3,250,500
Oct 4, 2023 103.49 104.64 102.41 104.24 102.56 3,331,200
Oct 3, 2023 105.86 106.23 102.44 103.22 101.55 4,536,700
Oct 2, 2023 106.62 108.11 106.25 107.16 105.43 2,827,000
Sep 29, 2023 109.11 109.78 106.79 107.14 105.41 5,117,300
Sep 28, 2023 106.00 109.34 105.74 108.23 106.48 3,957,600
Sep 27, 2023 106.30 107.26 105.07 106.55 104.83 4,350,200
Sep 26, 2023 109.46 109.86 105.35 105.94 104.23 5,611,100
Sep 25, 2023 111.00 111.26 109.26 110.30 108.52 4,804,200
Sep 22, 2023 111.55 112.20 110.42 111.18 109.38 3,506,100
Sep 21, 2023 113.00 113.31 110.61 111.13 109.33 5,835,800
Sep 20, 2023 115.57 116.78 113.65 114.22 112.37 5,846,500
Sep 19, 2023 114.12 115.52 113.58 115.12 113.26 5,627,400
Sep 18, 2023 113.55 115.22 113.02 114.37 112.52 8,648,200
Sep 15, 2023 113.89 115.19 112.90 113.79 111.95 117,349,100
Sep 14, 2023 113.88 113.90 112.06 112.71 110.89 6,855,300
Sep 13, 2023 112.93 113.73 112.02 112.75 110.93 6,834,900
Sep 12, 2023 113.42 114.24 112.47 112.54 110.72 5,232,600
Sep 11, 2023 113.02 114.96 112.94 113.50 111.67 7,250,300
Sep 8, 2023 109.79 112.83 109.66 112.67 110.85 11,234,900
Sep 7, 2023 106.76 110.29 106.34 109.39 107.62 10,221,200
Sep 6, 2023 107.19 108.88 107.07 107.90 106.16 7,986,500
Sep 5, 2023 108.40 109.06 107.44 108.24 106.49 17,225,500
Sep 1, 2023 107.20 107.36 104.17 104.49 102.80 4,552,400
Aug 31, 2023 105.50 107.04 105.23 106.37 104.65 3,984,800
Aug 30, 2023 104.44 105.28 103.62 104.89 103.19 2,919,300
Aug 29, 2023 100.80 104.60 100.80 104.30 102.61 3,323,600
Aug 28, 2023 100.37 101.57 100.21 100.88 99.25 2,251,600
Aug 25, 2023 99.45 100.15 98.30 99.66 98.05 1,742,800
Aug 24, 2023 100.00 101.06 98.56 99.02 97.42 2,135,900
Aug 23, 2023 98.67 99.88 98.01 99.70 98.09 1,796,600
Aug 22, 2023 99.20 99.34 97.94 98.26 96.67 1,972,600
Aug 21, 2023 99.25 99.87 98.36 98.79 97.19 2,283,000
Aug 18, 2023 95.70 99.12 95.18 98.72 97.12 3,063,600
Aug 17, 2023 97.11 97.89 96.18 96.80 95.24 1,649,800
Aug 16, 2023 97.24 98.08 96.83 96.90 95.33 2,108,100
Aug 15, 2023 96.98 97.83 96.50 97.47 95.89 2,015,400
Aug 14, 2023 98.10 99.04 97.25 98.04 96.46 4,290,600
Aug 11, 2023 98.62 100.12 98.15 98.37 96.78 3,713,000
Aug 10, 2023 101.05 102.36 99.40 100.20 98.58 4,317,600
Aug 9, 2023 103.41 103.55 99.97 100.09 98.47 4,689,800
Aug 8, 2023 102.53 104.26 101.67 103.77 102.09 2,632,000
Aug 7, 2023 103.19 104.18 103.00 103.93 102.25 2,093,300
Aug 4, 2023 103.18 104.48 102.23 102.73 101.07 2,972,100
Aug 3, 2023 101.87 102.96 100.94 102.61 100.95 4,667,200
Aug 2, 2023 103.80 104.47 102.54 102.89 101.23 3,613,700
Aug 1, 2023 104.40 106.58 104.11 106.08 104.37 4,241,900
Jul 31, 2023 104.98 105.28 104.06 104.79 103.10 2,631,400
Jul 28, 2023 0.79 Dividend
Jul 28, 2023 103.48 105.59 103.45 105.05 103.35 3,679,400
Jul 27, 2023 105.41 106.60 103.16 103.28 100.83 3,388,300
Jul 26, 2023 103.95 105.37 102.86 104.71 102.23 3,588,500
Jul 25, 2023 105.00 105.73 104.34 104.40 101.93 2,228,600
Jul 24, 2023 105.26 106.33 104.25 105.13 102.64 3,026,100
Jul 21, 2023 107.28 107.69 104.38 104.89 102.41 4,490,800
Jul 20, 2023 104.80 108.48 104.55 107.51 104.96 6,547,900
Jul 19, 2023 105.24 108.77 105.19 108.17 105.61 6,390,100
Jul 18, 2023 103.98 107.44 103.80 106.88 104.35 6,504,400
Jul 17, 2023 104.64 106.84 103.48 104.39 101.92 6,714,700
Jul 14, 2023 103.50 104.86 103.24 104.03 101.57 7,979,900
Jul 13, 2023 99.19 102.76 99.11 102.74 100.31 5,279,700
Jul 12, 2023 99.60 100.44 97.87 98.18 95.85 5,033,300
Jul 11, 2023 93.80 98.86 93.55 98.47 96.14 7,890,200
Jul 10, 2023 91.57 93.97 91.57 93.37 91.16 1,984,500
Jul 7, 2023 91.21 92.88 91.13 91.91 89.73 1,922,400
Jul 6, 2023 91.29 92.13 89.47 92.02 89.84 3,347,700
Jul 5, 2023 93.99 94.13 92.40 92.91 90.71 2,519,000
Jul 3, 2023 93.21 95.33 93.08 94.76 92.52 1,975,500
Jun 30, 2023 93.22 94.15 92.96 92.97 90.77 3,532,800
Jun 29, 2023 91.54 92.95 91.29 92.81 90.61 2,761,300
Jun 28, 2023 90.94 91.51 90.18 91.29 89.13 2,200,000
Jun 27, 2023 89.83 92.03 88.78 91.33 89.17 3,022,500
Jun 26, 2023 87.59 91.37 87.59 88.78 86.68 2,064,800
Jun 23, 2023 88.03 88.95 87.70 87.84 85.76 2,865,600
Jun 22, 2023 88.64 89.42 87.40 89.14 87.03 2,344,400
Jun 21, 2023 90.36 90.54 89.09 89.13 87.02 2,163,500
Jun 20, 2023 90.22 90.90 89.10 90.62 88.47 2,859,400
Jun 16, 2023 92.77 92.80 91.01 91.13 88.97 5,653,100
Jun 15, 2023 90.00 93.17 89.98 92.65 90.46 3,218,300
Jun 14, 2023 91.00 92.01 89.54 90.29 88.15 3,023,700
Jun 13, 2023 90.11 91.88 89.68 90.67 88.52 3,032,700
Jun 12, 2023 88.68 89.99 87.83 89.89 87.76 2,896,300
Jun 9, 2023 88.85 89.43 87.61 88.19 86.10 2,548,400
Jun 8, 2023 86.98 88.80 86.17 88.66 86.56 2,963,500
Jun 7, 2023 87.90 88.33 86.88 87.30 85.23 2,876,400
Jun 6, 2023 85.53 87.75 85.10 87.40 85.33 3,778,100
Jun 5, 2023 85.16 86.69 83.43 85.52 83.49 5,631,300
Jun 2, 2023 88.75 91.09 88.45 89.00 86.89 8,032,600
Jun 1, 2023 86.07 87.98 84.11 87.14 85.08 4,653,800
May 31, 2023 85.88 86.51 82.54 85.64 83.61 13,707,800
May 30, 2023 86.58 86.93 85.07 86.40 84.35 3,666,400
May 26, 2023 83.30 86.06 82.88 85.70 83.67 3,153,900
May 25, 2023 83.70 84.19 81.94 83.53 81.55 2,717,900
May 24, 2023 82.91 83.58 81.06 83.16 81.19 2,593,100
May 23, 2023 84.58 85.81 83.33 83.73 81.75 2,788,800
May 22, 2023 82.46 85.34 82.20 85.01 83.00 3,183,800
May 19, 2023 84.12 84.38 81.66 83.08 81.11 3,150,100
May 18, 2023 83.54 83.98 82.22 83.21 81.24 3,055,900
May 17, 2023 81.00 84.64 80.82 83.72 81.74 3,569,000
May 16, 2023 83.01 83.21 80.28 80.40 78.50 3,545,300
May 15, 2023 82.59 83.47 81.90 83.13 81.16 2,010,400
May 12, 2023 83.57 84.15 82.22 82.86 80.90 2,598,400
May 11, 2023 82.14 83.31 81.47 83.28 81.31 3,102,800
May 10, 2023 83.15 84.07 81.08 82.58 80.62 2,879,200
May 9, 2023 80.31 82.76 80.05 81.63 79.70 3,400,500
May 8, 2023 82.62 83.06 81.14 81.17 79.25 3,139,100
May 5, 2023 82.00 83.24 81.12 82.16 80.21 3,865,200
May 4, 2023 82.00 82.18 79.92 80.71 78.80 5,669,200
May 3, 2023 84.85 85.79 82.88 83.03 81.06 4,083,700
May 2, 2023 86.66 86.67 83.23 84.66 82.65 6,351,000
May 1, 2023 89.99 91.37 88.55 88.75 86.65 4,958,800
Apr 28, 2023 0.82 Dividend
Apr 28, 2023 86.11 90.36 86.08 89.33 87.21 4,964,000
Apr 27, 2023 85.92 87.43 85.41 87.14 84.28 3,140,600
Apr 26, 2023 86.35 87.55 85.05 85.31 82.51 2,912,100
Apr 25, 2023 88.64 88.64 86.10 86.43 83.59 3,752,200
Apr 24, 2023 89.45 89.68 88.00 88.62 85.71 3,518,000

Related Tickers

BLK BlackRock, Inc.
766.62
+0.86%
 
KKR KKR & Co. Inc.
97.97
+3.70%
 
APO Apollo Global Management, Inc.
113.77
+2.87%
 
BK The Bank of New York Mellon Corporation
57.44
+0.49%
 
ARCC Ares Capital Corporation
20.74
+0.39%
 
CG The Carlyle Group Inc.
46.33
+2.50%
 
BXSL Blackstone Secured Lending Fund
31.89
+0.92%
 
ARES Ares Management Corporation
136.50
+3.40%
 
TROW T. Rowe Price Group, Inc.
111.94
+0.39%
 
BN Brookfield Corporation
40.37
+1.92%