Blackstone Inc. Common Stock (BX)

Historical Prices For Blackstone Inc. Common Stock (BX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	140.26	148.57	140.26	147.66	4,062,960	147.66
4/01/2025	140.12	143.23	138.63	142.80	4,039,104	142.80
3/31/2025	135.90	140.91	133.23	139.78	5,797,150	139.78
3/28/2025	143.18	143.87	137.67	138.11	4,999,825	138.11
3/27/2025	145.79	145.88	143.18	144.50	2,993,829	144.50
3/26/2025	150.00	151.00	145.95	146.66	3,523,546	146.66
3/25/2025	152.11	153.18	149.20	151.21	3,783,120	151.21
3/24/2025	151.00	153.02	148.50	152.08	3,072,276	152.08
3/21/2025	146.63	149.22	145.69	148.29	8,405,368	148.29
3/20/2025	148.01	150.95	147.91	148.75	3,131,867	148.75
3/19/2025	146.05	150.78	144.20	149.72	4,078,617	149.72
3/18/2025	147.78	148.65	144.62	146.19	3,362,224	146.19
3/17/2025	141.12	149.33	141.12	147.78	5,202,310	147.78
3/14/2025	139.29	141.73	137.39	140.89	5,222,902	140.89
3/13/2025	141.27	141.28	135.60	136.53	4,877,323	136.53
3/12/2025	142.25	143.59	138.90	140.54	4,834,879	140.54
3/11/2025	139.55	141.13	137.75	138.14	6,254,213	138.14
3/10/2025	141.93	142.84	136.70	139.37	6,825,544	139.37
3/07/2025	145.24	145.92	138.85	145.15	6,477,240	145.15
3/06/2025	148.64	149.69	144.61	145.63	5,493,321	145.63
3/05/2025	151.85	152.80	148.73	152.04	4,687,284	152.04
3/04/2025	156.13	156.20	147.81	150.73	7,623,430	150.73
3/03/2025	162.32	163.66	157.20	158.53	3,266,127	158.53
2/28/2025	157.86	161.33	156.79	161.16	4,300,688	161.16
2/27/2025	159.92	161.66	157.31	157.39	2,736,243	157.39
2/26/2025	158.38	161.99	158.00	159.46	2,937,056	159.46
2/25/2025	157.83	158.07	153.16	157.23	4,872,806	157.23
2/24/2025	159.53	160.16	154.98	157.07	2,839,222	157.07
2/21/2025	165.00	165.15	157.74	158.38	4,663,278	158.38
2/20/2025	166.85	167.61	161.95	163.90	3,199,131	163.90
2/19/2025	165.89	167.98	164.97	166.85	3,162,581	166.85
2/18/2025	164.86	167.45	164.84	166.74	3,788,065	166.74
2/14/2025	161.75	165.85	161.25	164.84	4,179,515	164.84
2/13/2025	161.76	163.00	158.46	160.48	4,751,924	160.48
2/12/2025	161.85	162.07	159.54	160.89	4,877,686	160.89
2/11/2025	166.53	167.48	162.75	164.78	3,807,613	164.78
2/10/2025	170.58	172.67	166.37	168.61	2,333,571	168.61
2/07/2025	174.29	175.05	169.16	170.27	4,117,047	168.83
2/06/2025	176.55	177.78	172.21	174.55	3,302,158	173.07
2/05/2025	171.52	175.06	169.00	174.85	3,228,298	173.37
2/04/2025	173.79	175.67	169.36	170.83	3,848,906	169.38
2/03/2025	172.43	175.48	170.25	173.54	2,941,695	172.07
1/31/2025	180.77	181.50	176.60	177.11	3,010,311	175.61
1/30/2025	188.00	188.85	176.11	177.78	5,636,234	176.28
1/29/2025	185.00	187.76	184.50	185.38	3,083,364	183.81
1/28/2025	181.83	186.51	180.48	185.59	2,513,720	184.02
1/27/2025	181.80	182.92	179.30	182.52	4,110,808	180.98
1/24/2025	184.89	187.95	184.89	186.74	2,326,245	185.16
1/23/2025	182.53	185.64	182.47	185.52	2,146,794	183.95
1/22/2025	181.67	183.44	179.42	182.77	3,041,213	181.22
1/21/2025	181.85	182.87	180.79	181.52	3,220,915	179.99
1/17/2025	178.07	180.09	177.68	179.95	3,462,219	178.43
1/16/2025	175.39	177.43	174.57	176.72	3,061,672	175.22
1/15/2025	176.73	177.47	174.37	175.14	3,434,710	173.66
1/14/2025	166.87	170.75	166.16	169.32	2,711,647	167.89
1/13/2025	162.15	166.00	160.73	165.77	3,274,757	164.37
1/10/2025	171.67	171.67	164.76	164.85	5,078,147	163.46
1/08/2025	170.90	174.20	170.00	173.97	2,237,192	172.50
1/07/2025	175.00	176.02	168.47	171.34	2,729,548	169.89
1/06/2025	177.99	178.55	174.54	174.79	2,203,060	173.31
1/03/2025	175.00	176.14	173.44	175.91	1,600,698	174.42