Blackstone Inc. (BIT:1BX)
Italy
· Delayed Price · Currency is EUR 159.76
0.00 (0.00%)
At close: Sep 26, 2025
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | 0.24% | - |
| Sep 25, 2025 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | -2.35% | - |
| Sep 24, 2025 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | -2.71% | - |
| Sep 23, 2025 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | -1.09% | - |
| Sep 22, 2025 | 161.92 | 161.92 | 158.84 | 159.76 | 159.76 | 0.36% | 69 |
| Sep 19, 2025 | 161.22 | 161.22 | 161.22 | 159.18 | 159.18 | -0.79% | 2 |
| Sep 18, 2025 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | 2.68% | - |
| Sep 17, 2025 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | 0.66% | - |
| Sep 16, 2025 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | 0.04% | - |
| Sep 15, 2025 | 154.78 | 155.50 | 154.78 | 155.18 | 155.18 | 0.51% | 4 |
| Sep 12, 2025 | 157.00 | 157.00 | 157.00 | 154.40 | 154.40 | -2.86% | 4 |
| Sep 11, 2025 | 153.00 | 153.00 | 153.00 | 158.94 | 158.94 | 4.50% | 1 |
| Sep 10, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 1.90% | - |
| Sep 9, 2025 | 148.08 | 148.08 | 148.08 | 149.26 | 149.26 | 1.83% | 6 |
| Sep 8, 2025 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | 2.02% | - |
| Sep 5, 2025 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | -1.51% | - |
| Sep 4, 2025 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 1.63% | - |
| Sep 3, 2025 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | -0.43% | - |
| Sep 2, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | -3.51% | - |
| Sep 1, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 1.92% | - |
| Aug 29, 2025 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | -0.89% | - |
| Aug 28, 2025 | 148.42 | 148.42 | 148.42 | 147.90 | 147.90 | -0.05% | 1 |
| Aug 27, 2025 | 147.92 | 148.04 | 147.92 | 147.98 | 147.98 | 1.66% | 110 |
| Aug 26, 2025 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | 0.08% | - |
| Aug 25, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | -0.89% | - |
| Aug 22, 2025 | 146.74 | 146.74 | 146.74 | 146.74 | 146.74 | 4.16% | - |
| Aug 21, 2025 | 141.26 | 141.26 | 140.44 | 140.88 | 140.88 | -0.24% | 172 |
| Aug 20, 2025 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | -2.57% | - |
| Aug 19, 2025 | 145.44 | 145.44 | 145.44 | 144.94 | 144.94 | -0.70% | 30 |
| Aug 18, 2025 | 139.46 | 144.50 | 139.46 | 145.96 | 145.96 | -1.62% | 26 |
| Aug 14, 2025 | 152.68 | 152.68 | 152.68 | 148.36 | 148.36 | -1.66% | 13 |
| Aug 13, 2025 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | 1.78% | - |
| Aug 12, 2025 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | 1.27% | - |
| Aug 11, 2025 | 144.84 | 147.12 | 144.84 | 146.36 | 146.36 | 0.22% | 130 |
| Aug 8, 2025 | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | 1.60% | - |
| Aug 7, 2025 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | -1.37% | - |
| Aug 6, 2025 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | 1.28% | - |
| Aug 5, 2025 | 146.86 | 146.86 | 144.70 | 143.90 | 143.90 | -2.51% | 12 |
| Aug 4, 2025 | 152.88 | 152.88 | 150.00 | 147.60 | 147.60 | -2.81% | 53 |
| Aug 1, 2025 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - | - |
| Jul 31, 2025 | 152.88 | 152.88 | 152.88 | 151.86 | 151.86 | -0.63% | 1 |
| Jul 30, 2025 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | 0.46% | - |
| Jul 29, 2025 | 152.02 | 154.46 | 152.02 | 152.12 | 152.12 | -0.50% | 74 |
| Jul 28, 2025 | 156.00 | 156.00 | 153.12 | 152.88 | 152.88 | -0.01% | 20 |
| Jul 25, 2025 | 153.00 | 153.00 | 153.00 | 152.90 | 152.90 | 0.80% | 3 |
| Jul 24, 2025 | 147.50 | 151.80 | 147.38 | 151.68 | 151.68 | 4.20% | 277 |
| Jul 23, 2025 | 146.00 | 146.00 | 146.00 | 145.56 | 145.56 | 1.52% | 10 |
| Jul 22, 2025 | 142.96 | 143.82 | 142.96 | 143.38 | 143.38 | -0.64% | 21 |
| Jul 21, 2025 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -1.74% | - |
| Jul 18, 2025 | 148.20 | 148.20 | 147.20 | 146.86 | 146.86 | 0.05% | 30 |