Blackstone Inc. (NEO:BX)
Canada
· Delayed Price · Currency is CAD 19.06
+0.62 (3.36%)
Jun 26, 2025, 4:00 PM EDT
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.30 | 19.60 | 19.16 | 19.40 | - | 1.78% | 14,642 |
| Jun 26, 2025 | 18.67 | 19.06 | 18.57 | 19.06 | - | 3.36% | 13,205 |
| Jun 25, 2025 | 18.66 | 18.66 | 18.35 | 18.44 | - | -0.54% | 5,351 |
| Jun 24, 2025 | 17.83 | 18.58 | 17.83 | 18.54 | - | 4.27% | 5,382 |
| Jun 23, 2025 | 17.53 | 17.80 | 17.53 | 17.78 | - | 0.57% | 4,101 |
| Jun 20, 2025 | 17.85 | 17.85 | 17.68 | 17.68 | - | -1.28% | 5,200 |
| Jun 19, 2025 | 17.53 | 17.92 | 17.28 | 17.91 | - | 1.19% | 2,876 |
| Jun 18, 2025 | 17.82 | 17.82 | 17.70 | 17.70 | - | 1.49% | 5,162 |
| Jun 17, 2025 | 17.64 | 17.64 | 17.38 | 17.44 | - | -1.64% | 3,104 |
| Jun 16, 2025 | 17.83 | 17.86 | 17.73 | 17.73 | - | 1.03% | 5,162 |
| Jun 13, 2025 | 17.87 | 17.87 | 17.55 | 17.55 | - | -3.15% | 2,520 |
| Jun 12, 2025 | 18.20 | 18.20 | 18.01 | 18.12 | - | -0.60% | 2,027 |
| Jun 11, 2025 | 18.36 | 18.65 | 18.14 | 18.23 | - | -0.71% | 3,158 |
| Jun 10, 2025 | 18.13 | 18.37 | 18.13 | 18.36 | - | 2.06% | 2,907 |
| Jun 9, 2025 | 18.00 | 18.08 | 17.93 | 17.99 | - | -0.33% | 3,106 |
| Jun 6, 2025 | 18.14 | 18.14 | 18.04 | 18.05 | - | 1.80% | 2,511 |
| Jun 5, 2025 | 17.73 | 17.87 | 17.73 | 17.73 | - | -0.95% | 7,146 |
| Jun 4, 2025 | 17.95 | 17.95 | 17.82 | 17.90 | - | -0.06% | 5,938 |
| Jun 3, 2025 | 17.71 | 17.95 | 17.71 | 17.91 | - | 0.39% | 1,902 |
| Jun 2, 2025 | 17.60 | 17.84 | 17.59 | 17.84 | - | - | 13,700 |
| May 30, 2025 | 17.76 | 17.84 | 17.55 | 17.84 | - | -0.17% | 2,660 |
| May 29, 2025 | 17.90 | 17.93 | 17.75 | 17.87 | - | -0.06% | 4,460 |
| May 28, 2025 | 17.87 | 17.88 | 17.87 | 17.88 | - | -0.33% | 1,284 |
| May 27, 2025 | 17.71 | 17.95 | 17.71 | 17.94 | - | 2.11% | 10,358 |
| May 26, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | - | - |
| May 23, 2025 | 17.51 | 17.62 | 17.41 | 17.57 | - | -0.17% | 10,087 |
| May 22, 2025 | 17.54 | 17.72 | 17.54 | 17.60 | - | -0.73% | 8,317 |
| May 21, 2025 | 18.27 | 18.27 | 17.66 | 17.73 | - | -4.63% | 6,810 |
| May 20, 2025 | 18.60 | 18.66 | 18.58 | 18.59 | - | -1.43% | 3,031 |
| May 16, 2025 | 18.75 | 18.95 | 18.75 | 18.86 | - | -0.11% | 2,020 |
| May 15, 2025 | 19.00 | 19.00 | 18.80 | 18.88 | - | -1.31% | 42,229 |
| May 14, 2025 | 19.21 | 19.21 | 19.08 | 19.13 | - | -0.26% | 8,563 |
| May 13, 2025 | 19.11 | 19.38 | 19.11 | 19.18 | - | -0.05% | 5,950 |
| May 12, 2025 | 19.35 | 19.35 | 18.92 | 19.19 | - | 6.61% | 13,933 |
| May 9, 2025 | 18.21 | 18.22 | 17.97 | 18.00 | - | -0.17% | 1,983 |
| May 8, 2025 | 17.92 | 18.25 | 17.78 | 18.03 | - | 2.50% | 3,569 |
| May 7, 2025 | 17.43 | 17.59 | 17.43 | 17.59 | - | 1.97% | 15,912 |
| May 6, 2025 | 17.24 | 17.37 | 17.24 | 17.25 | - | -2.76% | 21,700 |
| May 5, 2025 | 17.64 | 17.75 | 17.60 | 17.74 | - | -0.17% | 41,563 |
| May 2, 2025 | 17.81 | 17.95 | 17.59 | 17.77 | - | 3.13% | 27,101 |
| May 1, 2025 | 17.21 | 17.52 | 17.21 | 17.23 | - | 1.29% | 252,079 |
| Apr 30, 2025 | 16.63 | 17.01 | 16.63 | 17.01 | - | -0.82% | 2,080 |
| Apr 29, 2025 | 17.03 | 17.15 | 17.03 | 17.15 | - | -0.17% | 1,593 |
| Apr 28, 2025 | 17.20 | 17.20 | 17.18 | 17.18 | - | -0.81% | 599 |
| Apr 25, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | - | - | 9,021 |
| Apr 24, 2025 | 16.62 | 17.50 | 16.62 | 17.32 | - | 5.74% | 8,103 |
| Apr 23, 2025 | 17.02 | 17.30 | 16.35 | 16.38 | - | 1.87% | 11,403 |
| Apr 22, 2025 | 15.91 | 16.15 | 15.91 | 16.08 | - | 4.15% | 2,363 |
| Apr 21, 2025 | 16.49 | 16.49 | 15.37 | 15.44 | - | -8.26% | 3,922 |
| Apr 17, 2025 | 16.71 | 16.99 | 16.71 | 16.83 | - | 1.32% | 5,875 |