Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.25	19.49	19.25	19.35	19.35	0.78%	3,592
Dec 4, 2025	19.33	19.40	19.20	19.20	19.20	-0.26%	41,440
Dec 3, 2025	18.85	19.25	18.85	19.25	19.25	3.22%	28,860
Dec 2, 2025	18.88	18.88	18.62	18.65	18.65	0.16%	6,435
Dec 1, 2025	18.56	18.78	18.27	18.62	18.62	0.05%	9,944
Nov 28, 2025	18.52	18.74	18.52	18.61	18.61	1.14%	4,497
Nov 27, 2025	18.23	18.66	18.23	18.40	18.40	-	1,750
Nov 26, 2025	18.33	18.56	18.33	18.40	18.40	0.55%	29,253
Nov 25, 2025	17.95	18.35	17.95	18.30	18.30	1.22%	4,237
Nov 24, 2025	18.23	18.23	18.00	18.08	18.08	-0.39%	52,225
Nov 21, 2025	17.60	18.15	17.60	18.15	18.15	3.12%	5,131
Nov 20, 2025	17.73	18.07	17.56	17.60	17.60	-0.17%	4,528
Nov 19, 2025	17.59	17.63	17.26	17.63	17.63	1.09%	5,720
Nov 18, 2025	17.56	17.60	17.35	17.44	17.44	-1.13%	3,298
Nov 17, 2025	17.85	17.85	17.50	17.64	17.64	-2.05%	5,569
Nov 14, 2025	17.53	18.02	17.53	18.01	18.01	1.75%	6,899
Nov 13, 2025	18.20	18.20	17.61	17.70	17.70	-3.54%	16,423
Nov 12, 2025	18.66	18.69	18.33	18.35	18.35	-0.60%	17,386
Nov 11, 2025	18.37	18.57	18.28	18.46	18.46	0.05%	18,171
Nov 10, 2025	19.00	19.00	18.35	18.45	18.45	-0.86%	10,487
Nov 7, 2025	18.35	18.63	18.11	18.61	18.61	1.64%	46,563
Nov 6, 2025	18.30	18.50	18.05	18.31	18.31	-0.54%	25,070
Nov 5, 2025	18.09	18.41	17.99	18.41	18.41	1.10%	4,597
Nov 4, 2025	18.06	18.53	18.06	18.21	18.21	-0.49%	5,857
Nov 3, 2025	18.47	18.55	18.26	18.30	18.30	-0.92%	8,101
Oct 31, 2025	18.73	18.74	18.40	18.47	18.47	-2.74%	11,010
Oct 30, 2025	18.90	19.10	18.79	18.99	18.99	-0.05%	15,947
Oct 29, 2025	19.25	19.36	18.94	19.00	19.00	-1.55%	114,314
Oct 28, 2025	19.46	19.55	19.25	19.30	19.30	-1.53%	69,378
Oct 27, 2025	19.86	19.86	19.53	19.60	19.60	-0.61%	96,842
Oct 24, 2025	20.15	20.15	19.69	19.72	19.72	-0.35%	10,202
Oct 23, 2025	20.93	20.93	19.45	19.79	19.79	-4.12%	25,012
Oct 22, 2025	20.60	20.65	20.41	20.64	20.64	0.19%	6,164
Oct 21, 2025	20.52	20.62	20.52	20.60	20.60	0.78%	3,458
Oct 20, 2025	20.29	20.50	20.22	20.44	20.44	2.51%	5,177
Oct 17, 2025	20.16	20.18	19.85	19.94	19.94	-0.30%	13,420
Oct 16, 2025	20.85	20.88	19.88	20.00	20.00	-4.03%	16,843
Oct 15, 2025	21.11	21.14	20.70	20.84	20.84	-0.14%	134,838
Oct 14, 2025	19.73	21.05	19.73	20.87	20.87	6.43%	28,639
Oct 10, 2025	20.45	20.49	19.56	19.61	19.61	-4.29%	180,906
Oct 9, 2025	20.75	20.75	20.39	20.49	20.49	-1.25%	34,203
Oct 8, 2025	20.79	20.87	20.75	20.75	20.75	-1.52%	3,567
Oct 7, 2025	21.32	21.32	21.05	21.07	21.07	-0.94%	2,206
Oct 6, 2025	21.50	21.50	21.08	21.27	21.27	-1.07%	3,698
Oct 3, 2025	21.50	21.65	21.50	21.50	21.50	0.80%	8,127
Oct 2, 2025	21.33	21.33	21.33	21.33	21.33	-0.65%	811
Oct 1, 2025	21.60	21.63	21.47	21.47	21.47	-1.74%	130,656
Sep 30, 2025	22.57	22.57	21.38	21.85	21.85	-2.85%	11,998
Sep 29, 2025	22.31	22.59	22.31	22.49	22.49	0.36%	3,891
Sep 26, 2025	22.45	22.45	22.41	22.41	22.41	-0.36%	3,613