The closing price for Blackstone (BX) this year is $127.18, on Friday. It is down 25.9% for the year. The latest price is $130.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 11 2025 | $125.92 | $128.60 | $123.31 | $127.18 | 7,806,892 |
April 10 2025 | $133.23 | $134.00 | $123.40 | $127.45 | 9,236,964 |
April 09 2025 | $119.01 | $139.57 | $117.17 | $137.36 | 11,512,780 |
April 08 2025 | $131.00 | $132.22 | $117.84 | $120.07 | 11,546,080 |
April 07 2025 | $120.16 | $130.76 | $115.66 | $124.65 | 13,461,330 |
April 04 2025 | $128.10 | $128.93 | $119.22 | $125.04 | 13,062,200 |
April 03 2025 | $137.50 | $140.00 | $132.70 | $133.10 | 11,369,110 |
April 02 2025 | $140.26 | $148.57 | $140.26 | $147.66 | 4,064,328 |
April 01 2025 | $140.12 | $143.23 | $138.63 | $142.80 | 4,039,503 |
March 31 2025 | $135.90 | $140.91 | $133.23 | $139.78 | 5,797,406 |
March 28 2025 | $143.18 | $143.87 | $137.67 | $138.11 | 4,999,822 |
March 27 2025 | $145.79 | $145.89 | $143.18 | $144.50 | 2,993,909 |
March 26 2025 | $150.00 | $151.00 | $145.95 | $146.66 | 3,523,965 |
March 25 2025 | $152.11 | $153.18 | $149.20 | $151.21 | 3,782,498 |
March 24 2025 | $151.00 | $153.02 | $148.50 | $152.08 | 3,072,932 |
March 21 2025 | $146.63 | $149.22 | $145.69 | $148.29 | 8,381,450 |
March 20 2025 | $148.01 | $150.95 | $147.91 | $148.75 | 3,132,208 |
March 19 2025 | $146.05 | $150.78 | $144.20 | $149.72 | 4,050,870 |
March 18 2025 | $147.78 | $148.65 | $144.62 | $146.19 | 3,362,909 |
March 17 2025 | $141.12 | $149.33 | $141.12 | $147.78 | 5,202,332 |
March 14 2025 | $139.29 | $141.73 | $137.39 | $140.89 | 5,222,884 |
March 13 2025 | $141.27 | $141.28 | $135.60 | $136.53 | 4,877,529 |
March 12 2025 | $142.25 | $143.59 | $138.90 | $140.54 | 4,834,888 |
March 11 2025 | $139.55 | $141.13 | $137.75 | $138.14 | 6,254,385 |
March 10 2025 | $141.94 | $142.84 | $136.70 | $139.37 | 6,826,039 |
Daily pricing data for Blackstone dates back to 6/22/2007, and may be incomplete.
