Get the Stockscreener App
122.49
0.71%
-0.87
After Hours:
122.47
-0.02
-0.02%
Blackstone Inc Stock (BX) Price History
The historical daily chart and data for Blackstone Inc stock (BX), show that the latest closing stock price as of April 26, 2024, is $122.49.
- Blackstone Inc all-time high stock price is $149.78, occurred on November 19, 2021.
- The lowest Blackstone Inc stock price recorded was $22.31 on January 20, 2016. Since then, Blackstone Inc's stock price has risen over 449.04% to $122.49 now.
- The 52-week high stock price for BX is $133.56, representing a 9.04% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for BX is $79.92, indicating a -34.75% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Blackstone Inc (BX) stock in the beginning of 2023 was $126.74. The stock closed the year at $74.19, a loss of over -41.46% for the year.
The table below shows more information about BX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $123.4 | $122.0 | $1.38 | 2,912,333.0 | -0.71% |
| Apr 25, 2024 | $123.7 | $119.4 | $4.34 | 3,529,268.0 | -0.34% |
| Apr 24, 2024 | $124.8 | $122.6 | $2.25 | 1,961,442.0 | -0.43% |
| Apr 23, 2024 | $125.6 | $122.3 | $3.30 | 3,303,472.0 | +1.82% |
| Apr 22, 2024 | $123.0 | $117.8 | $5.24 | 3,221,986.0 | +3.12% |
| Apr 19, 2024 | $121.8 | $118.1 | $3.73 | 4,095,509.0 | -1.60% |
| Apr 18, 2024 | $123.5 | $119.1 | $4.39 | 5,657,903.0 | -2.33% |
| Apr 17, 2024 | $124.6 | $121.9 | $2.67 | 5,101,333.0 | +1.07% |
| Apr 16, 2024 | $122.9 | $119.7 | $3.17 | 3,203,697.0 | +0.59% |
| Apr 15, 2024 | $125.5 | $119.9 | $5.56 | 3,318,303.0 | -1.86% |
| Apr 12, 2024 | $126.0 | $122.7 | $3.32 | 4,021,990.0 | -2.68% |
| Apr 11, 2024 | $128.2 | $124.6 | $3.56 | 3,428,689.0 | +0.63% |
| Apr 10, 2024 | $128.6 | $125.7 | $2.86 | 3,338,678.0 | -4.48% |
| Apr 09, 2024 | $132.1 | $128.5 | $3.59 | 3,255,979.0 | +2.03% |
| Apr 08, 2024 | $129.9 | $126.8 | $3.10 | 2,102,947.0 | +1.40% |
| Apr 05, 2024 | $128.4 | $125.4 | $3.04 | 1,906,717.0 | +1.25% |
| Apr 04, 2024 | $129.2 | $125.7 | $3.50 | 2,443,786.0 | -0.44% |
| Apr 03, 2024 | $127.3 | $125.4 | $1.97 | 2,101,335.0 | +0.21% |
| Apr 02, 2024 | $128.1 | $124.7 | $3.46 | 3,618,551.0 | -3.60% |
Blackstone Inc Stock (BX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackstone Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackstone Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackstone Inc Stock (BX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $132.1 | $117.8 | $14.33 | 67,914,056.0 | -6.76% |
| Mar, 2024 | $133.6 | $121.5 | $12.06 | 86,157,660.0 | +2.78% |
| Feb, 2024 | $131.3 | $119.9 | $11.36 | 68,790,899.0 | +2.71% |
| Jan, 2024 | $129.8 | $114.9 | $14.87 | 77,757,028.0 | -4.94% |
Blackstone Inc Stock (BX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $133.5 | $111.0 | $22.48 | 82,755,627.0 | +16.51% |
| Nov, 2023 | $112.7 | $91.76 | $20.91 | 63,223,963.0 | +21.68% |
| Oct, 2023 | $108.1 | $88.59 | $19.52 | 84,039,016.0 | -13.80% |
| Sep, 2023 | $116.8 | $104.2 | $12.61 | 247,565,352.0 | +0.72% |
| Aug, 2023 | $107.0 | $95.18 | $11.86 | 68,435,837.0 | +1.51% |
| Jul, 2023 | $108.8 | $89.47 | $19.30 | 86,795,822.0 | +12.71% |
| Jun, 2023 | $94.15 | $83.43 | $10.72 | 72,130,588.0 | +8.56% |
| May, 2023 | $91.37 | $79.92 | $11.45 | 86,200,050.0 | -4.13% |
| Apr, 2023 | $94.91 | $79.29 | $15.62 | 84,032,170.0 | +1.70% |
| Mar, 2023 | $92.58 | $76.19 | $16.39 | 152,360,025.0 | -3.26% |
| Feb, 2023 | $102.0 | $87.80 | $14.24 | 73,868,849.0 | -5.38% |
| Jan, 2023 | $96.96 | $74.04 | $22.92 | 94,646,438.0 | +29.34% |
Blackstone Inc Stock (BX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $88.52 | $71.72 | $16.80 | 151,737,915.0 | -18.94% |
| Nov, 2022 | $110.0 | $85.10 | $24.89 | 99,981,080.0 | +0.43% |
| Oct, 2022 | $95.26 | $79.55 | $15.72 | 92,721,799.0 | +8.89% |
| Sep, 2022 | $102.4 | $81.66 | $20.74 | 86,173,302.0 | -10.90% |
| Aug, 2022 | $110.9 | $93.78 | $17.11 | 74,742,981.0 | -7.97% |
| Jul, 2022 | $103.5 | $87.77 | $15.72 | 81,679,913.0 | +11.88% |
| Jun, 2022 | $123.2 | $86.97 | $36.21 | 104,331,625.0 | -22.55% |
| May, 2022 | $121.4 | $93.59 | $27.80 | 115,588,457.0 | +15.97% |
| Apr, 2022 | $132.9 | $101.4 | $31.52 | 81,877,009.0 | -19.99% |
| Mar, 2022 | $132.6 | $106.4 | $26.12 | 105,296,034.0 | -0.42% |
| Feb, 2022 | $138.9 | $113.2 | $25.79 | 98,960,422.0 | -3.41% |
| Jan, 2022 | $132.1 | $101.7 | $30.49 | 108,473,443.0 | +1.99% |
0.71%
Cap:
|
Volume (24h):