Blackstone Inc. Common Stock (BX)

Historical Prices For Blackstone Inc. Common Stock (BX)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	147.16	151.81	146.40	151.52	3,466,863	151.52
12/02/2025	147.69	147.90	146.16	146.74	2,749,167	146.74
12/01/2025	144.09	147.90	143.21	146.35	3,209,656	146.35
11/28/2025	146.14	147.78	145.50	146.42	1,626,553	146.42
11/26/2025	143.44	146.18	143.11	144.92	3,117,126	144.92
11/25/2025	141.80	144.48	140.69	143.43	3,506,285	143.43
11/24/2025	142.43	143.61	141.09	141.42	4,846,926	141.42
11/21/2025	139.67	143.16	137.88	142.67	4,812,724	142.67
11/20/2025	141.00	142.06	137.66	138.42	5,507,226	138.42
11/19/2025	137.25	138.71	135.44	138.65	5,139,975	138.65
11/18/2025	137.17	138.87	135.88	136.53	5,749,756	136.53
11/17/2025	140.71	141.20	137.03	138.42	3,510,367	138.42
11/14/2025	138.37	142.50	136.89	141.44	4,645,384	141.44
11/13/2025	142.95	143.66	137.96	139.53	9,245,567	139.53
11/12/2025	145.12	146.69	143.69	144.36	3,947,363	144.36
11/11/2025	144.46	146.17	143.29	144.98	3,693,509	144.98
11/10/2025	148.13	149.00	143.80	144.30	3,945,398	144.30
11/07/2025	142.94	146.24	141.61	145.94	3,614,879	145.94
11/06/2025	144.60	145.90	141.33	143.43	3,711,530	143.43
11/05/2025	142.90	144.80	141.11	144.32	4,642,440	144.32
11/04/2025	142.61	145.90	142.45	142.85	5,849,989	142.85
11/03/2025	145.38	145.89	142.64	144.42	6,155,666	144.42
10/31/2025	147.67	147.96	144.54	146.64	6,158,475	145.35
10/30/2025	147.50	151.00	146.24	148.39	4,496,150	147.09
10/29/2025	151.00	152.25	148.40	148.92	3,834,865	147.61
10/28/2025	153.81	153.97	151.04	151.69	3,653,857	150.36
10/27/2025	155.28	157.85	153.13	153.85	4,209,817	152.50
10/24/2025	158.40	159.44	154.47	154.60	4,451,671	153.24
10/23/2025	161.81	162.10	152.22	154.98	7,388,977	153.62
10/22/2025	161.25	162.58	159.00	161.72	4,349,017	160.30
10/21/2025	159.99	162.66	159.81	161.43	2,440,466	160.01
10/20/2025	158.07	161.22	157.72	160.44	3,081,214	159.03
10/17/2025	157.91	158.81	155.27	156.31	3,761,380	154.94
10/16/2025	164.01	165.32	155.53	157.97	6,474,393	156.58
10/15/2025	166.09	166.39	161.36	163.91	4,089,466	162.47
10/14/2025	156.17	165.09	156.17	163.98	4,664,976	162.54
10/13/2025	156.41	158.57	154.44	158.16	3,400,481	156.77
10/10/2025	160.49	161.40	153.16	153.77	6,611,445	152.42
10/09/2025	162.49	163.13	159.66	160.65	2,873,012	159.24
10/08/2025	164.91	164.91	161.28	162.46	2,993,276	161.03
10/07/2025	167.30	169.21	163.94	164.91	2,883,977	163.46
10/06/2025	168.91	170.00	164.38	166.89	2,334,197	165.42
10/03/2025	167.31	169.53	167.29	168.45	3,218,809	166.97
10/02/2025	168.21	169.00	166.40	166.58	3,570,181	165.12
10/01/2025	169.36	170.45	168.00	168.10	3,629,967	166.62
9/30/2025	176.38	177.00	166.75	170.85	5,390,907	169.35
9/29/2025	176.38	177.23	174.45	176.14	2,630,689	174.59
9/26/2025	176.49	178.29	174.65	175.32	2,055,689	173.78
9/25/2025	175.00	176.95	173.89	175.60	3,743,895	174.06
9/24/2025	185.00	186.10	177.19	178.08	3,826,433	176.51
9/23/2025	185.59	189.88	183.72	184.91	2,503,366	183.28
9/22/2025	185.87	188.43	184.50	185.64	3,037,653	184.01
9/19/2025	188.87	189.32	186.62	187.62	7,404,022	185.97
9/18/2025	184.77	190.09	184.46	188.68	4,395,856	187.02
9/17/2025	184.07	187.56	182.50	183.62	4,719,447	182.00
9/16/2025	184.45	185.14	183.33	183.72	2,924,356	182.10
9/15/2025	181.80	184.13	181.40	183.80	2,818,520	182.18
9/12/2025	182.99	183.69	180.16	181.35	3,356,249	179.75
9/11/2025	178.53	186.65	178.53	183.92	6,395,464	182.30
9/10/2025	174.98	179.69	174.56	178.23	4,345,933	176.66
9/09/2025	172.62	175.80	172.45	173.17	2,958,124	171.65
9/08/2025	170.64	173.65	169.80	173.30	3,085,403	171.78
9/05/2025	172.97	173.46	167.75	169.99	3,110,423	168.50
9/04/2025	168.26	170.37	167.58	169.90	2,548,560	168.41