The highest closing price for Blackstone (BX) last month was $185.16, on January 24. It was up 2.3% for the month. The latest price is $160.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $179.24 | $179.97 | $175.11 | $175.61 | 3,010,300 |
January 30 2025 | $186.41 | $187.25 | $174.62 | $176.28 | 5,636,400 |
January 29 2025 | $183.44 | $186.17 | $182.94 | $183.81 | 3,086,200 |
January 28 2025 | $180.29 | $184.93 | $178.95 | $184.02 | 2,514,200 |
January 27 2025 | $180.26 | $181.37 | $177.78 | $180.98 | 4,110,700 |
January 24 2025 | $183.33 | $186.36 | $183.33 | $185.16 | 2,326,000 |
January 23 2025 | $180.99 | $184.07 | $180.93 | $183.95 | 2,146,800 |
January 22 2025 | $180.13 | $181.89 | $177.90 | $181.22 | 3,042,600 |
January 21 2025 | $180.31 | $181.32 | $179.26 | $179.98 | 3,220,900 |
January 17 2025 | $176.56 | $178.58 | $176.18 | $178.43 | 3,442,200 |
January 16 2025 | $173.91 | $175.93 | $173.09 | $175.23 | 3,061,700 |
January 15 2025 | $175.24 | $175.97 | $172.90 | $173.66 | 3,437,900 |
January 14 2025 | $165.46 | $169.31 | $164.75 | $167.89 | 2,686,900 |
January 13 2025 | $160.78 | $164.60 | $159.37 | $164.37 | 3,274,800 |
January 10 2025 | $170.22 | $170.22 | $163.37 | $163.46 | 5,077,900 |
January 08 2025 | $169.45 | $172.73 | $168.56 | $172.50 | 2,237,200 |
January 07 2025 | $173.52 | $174.53 | $167.05 | $169.89 | 2,729,100 |
January 06 2025 | $176.48 | $177.04 | $173.06 | $173.31 | 2,203,100 |
January 03 2025 | $173.52 | $174.65 | $171.97 | $174.42 | 1,600,600 |
January 02 2025 | $171.66 | $173.48 | $169.57 | $172.28 | 2,393,000 |
Daily pricing data for Blackstone dates back to 6/22/2007, and may be incomplete.
