136.72
price down icon1.44%   -2.1574
 
loading

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 May 30, 2025, is $136.72.
  • Blackstone Inc all-time high stock price is $200.96, occurred on November 25, 2024.
  • The lowest Blackstone Inc stock price recorded was $22.31 on January 20, 2016. Since then, Blackstone Inc's stock price has risen over 512.83% to $136.72 now.
  • The 52-week high stock price for BX is $200.96, representing a 46.98% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for BX is $115.66, indicating a -15.41% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Blackstone Inc (BX) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 30, 2025 $138.7 $136.1 $2.65 1,058,660.0 -1.53%
May 29, 2025 $139.9 $137.4 $2.50 2,208,059.0 +0.34%
May 28, 2025 $139.9 $138.1 $1.84 2,209,471.0 -0.64%
May 27, 2025 $139.6 $137.0 $2.57 3,446,261.0 +2.34%
May 23, 2025 $137.3 $133.2 $4.02 2,575,707.0 -0.59%
May 22, 2025 $137.9 $135.7 $2.17 3,855,342.0 -0.41%
May 21, 2025 $142.8 $137.0 $5.78 4,585,118.0 -4.65%
May 20, 2025 $145.0 $143.1 $1.90 4,575,647.0 -0.86%
May 19, 2025 $145.9 $142.5 $3.44 3,180,199.0 -0.85%
May 16, 2025 $147.5 $145.3 $2.20 3,785,994.0 -0.03%
May 15, 2025 $147.8 $145.3 $2.57 3,396,191.0 -1.13%
May 14, 2025 $150.0 $147.6 $2.38 2,247,190.0 -0.12%
May 13, 2025 $150.8 $148.0 $2.83 3,455,943.0 -0.27%
May 12, 2025 $152.0 $146.5 $5.47 6,665,564.0 +6.89%
May 09, 2025 $142.2 $139.0 $3.21 3,113,031.0 -0.30%
May 08, 2025 $142.2 $137.5 $4.67 4,847,122.0 +2.70%
May 07, 2025 $136.8 $134.2 $2.55 3,028,444.0 +1.60%
May 06, 2025 $135.8 $132.8 $3.01 2,834,789.0 -1.55%
May 05, 2025 $138.3 $135.5 $2.79 2,638,584.0 -0.95%
May 02, 2025 $139.4 $135.3 $4.11 4,966,118.0 +3.02%
May 01, 2025 $135.8 $131.0 $4.88 4,006,446.0 +1.28%
Apr 30, 2025 $132.1 $126.9 $5.18 5,749,767.0 -1.37%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $152.0 $131.0 $21.04 72,679,880.0 +3.83%
Apr, 2025 $148.6 $115.7 $32.91 148,080,473.0 -5.77%
Mar, 2025 $163.7 $133.2 $30.43 94,380,844.0 -13.27%
Feb, 2025 $177.8 $153.2 $24.62 66,935,154.0 -9.01%
Jan, 2025 $188.8 $160.7 $28.12 57,871,668.0 +2.72%

Blackstone Inc Stock (BX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $194.0 $166.1 $27.95 64,344,476.0 -9.96%
Nov, 2024 $201.0 $166.2 $34.80 62,532,297.0 +13.91%
Oct, 2024 $175.9 $147.0 $28.97 67,621,717.0 +9.55%
Sep, 2024 $161.2 $135.6 $25.62 62,496,388.0 +7.57%
Aug, 2024 $142.7 $124.5 $18.24 68,334,550.0 +0.15%
Jul, 2024 $145.2 $119.8 $25.41 81,827,931.0 +14.82%
Jun, 2024 $126.5 $116.0 $10.55 50,019,107.0 +2.74%
May, 2024 $131.3 $115.8 $15.52 73,649,932.0 +3.34%
Apr, 2024 $132.1 $116.5 $15.61 71,345,815.0 -11.24%
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%
asset_management KKR
$122.33
price up icon 1.07%
asset_management BAM
$55.19
price down icon 0.94%
asset_management BN
$57.37
price down icon 0.38%
asset_management APO
$131.13
price down icon 0.32%
asset_management BLK
$976.32
price up icon 0.52%
Cap:     |  Volume (24h):