The highest closing price for Blackstone (BX) last month was $158.53, on March 3. It was down 13.9% for the month. The latest price is $133.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
March 07 2025 | $145.24 | $145.92 | $138.85 | $145.15 | 6,477,237 |
March 06 2025 | $148.64 | $149.69 | $144.61 | $145.63 | 5,482,234 |
March 05 2025 | $151.85 | $152.80 | $148.73 | $152.04 | 4,687,281 |
March 04 2025 | $156.13 | $156.20 | $147.81 | $150.73 | 7,624,259 |
March 03 2025 | $162.32 | $163.66 | $157.20 | $158.53 | 3,267,171 |
Daily pricing data for Blackstone dates back to 6/22/2007, and may be incomplete.
