Blackstone Inc. Common Stock (BX)
179.75
+1.97 (1.11%)
Blackstone Inc. is a leading global investment firm that specializes in acquiring and managing alternative assets across a diverse range of sectors including private equity, real estate, credit, and hedge funds
The company focuses on creating long-term value for its investors by leveraging its extensive market expertise and operational capabilities to enhance the performance of the assets in its portfolio. Blackstone serves a broad base of clients, including pension funds, sovereign wealth funds, and individual investors, offering innovative investment strategies designed to deliver attractive returns while managing risk. Through its commitment to excellence in investment management, Blackstone has established itself as a prominent player in the global financial landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 188.00 | 188.85 | 176.11 | 177.78 | 5,636,234 | 177.78 |
| 1/29/2025 | 185.00 | 187.76 | 184.50 | 185.38 | 3,083,364 | 185.38 |
| 1/28/2025 | 181.83 | 186.51 | 180.48 | 185.59 | 2,513,720 | 185.59 |
| 1/27/2025 | 181.80 | 182.92 | 179.30 | 182.52 | 4,110,808 | 182.52 |
| 1/24/2025 | 184.89 | 187.95 | 184.89 | 186.74 | 2,326,245 | 186.74 |
| 1/23/2025 | 182.53 | 185.64 | 182.47 | 185.52 | 2,146,794 | 185.52 |
| 1/22/2025 | 181.67 | 183.44 | 179.42 | 182.77 | 3,041,213 | 182.77 |
| 1/21/2025 | 181.85 | 182.87 | 180.79 | 181.52 | 3,220,915 | 181.52 |
| 1/17/2025 | 178.07 | 180.09 | 177.68 | 179.95 | 3,462,219 | 179.95 |
| 1/16/2025 | 175.39 | 177.43 | 174.57 | 176.72 | 3,061,672 | 176.72 |
| 1/15/2025 | 176.73 | 177.47 | 174.37 | 175.14 | 3,434,710 | 175.14 |
| 1/14/2025 | 166.87 | 170.75 | 166.16 | 169.32 | 2,711,647 | 169.32 |
| 1/13/2025 | 162.15 | 166.00 | 160.73 | 165.77 | 3,274,757 | 165.77 |
| 1/10/2025 | 171.67 | 171.67 | 164.76 | 164.85 | 5,078,147 | 164.85 |
| 1/08/2025 | 170.90 | 174.20 | 170.00 | 173.97 | 2,237,192 | 173.97 |
| 1/07/2025 | 175.00 | 176.02 | 168.47 | 171.34 | 2,729,548 | 171.34 |
| 1/06/2025 | 177.99 | 178.55 | 174.54 | 174.79 | 2,203,060 | 174.79 |
| 1/03/2025 | 175.00 | 176.14 | 173.44 | 175.91 | 1,600,698 | 175.91 |
| 1/02/2025 | 173.12 | 174.96 | 171.02 | 173.75 | 2,393,020 | 173.75 |
| 12/31/2024 | 172.05 | 0.00 | 172.42 | 172.42 | 0 | 172.42 |
| 12/30/2024 | 171.91 | 172.94 | 169.20 | 172.05 | 1,899,109 | 172.05 |
| 12/27/2024 | 174.67 | 176.28 | 172.67 | 174.01 | 3,124,435 | 174.01 |
| 12/26/2024 | 174.25 | 177.13 | 174.25 | 176.46 | 1,438,545 | 176.46 |
| 12/24/2024 | 173.35 | 176.48 | 172.19 | 175.69 | 1,584,720 | 175.69 |
| 12/23/2024 | 170.18 | 172.78 | 169.14 | 172.19 | 3,299,041 | 172.19 |
| 12/20/2024 | 167.16 | 173.27 | 166.05 | 170.84 | 10,917,090 | 170.84 |
| 12/19/2024 | 174.25 | 174.59 | 168.62 | 169.56 | 4,645,943 | 169.56 |
| 12/18/2024 | 182.91 | 184.00 | 171.65 | 171.70 | 5,062,169 | 171.70 |
| 12/17/2024 | 187.14 | 187.51 | 182.95 | 183.11 | 4,278,168 | 183.11 |
| 12/16/2024 | 189.21 | 189.67 | 187.81 | 188.46 | 2,945,450 | 188.46 |
| 12/13/2024 | 190.49 | 192.17 | 188.23 | 188.42 | 3,658,237 | 188.42 |
| 12/12/2024 | 191.00 | 191.37 | 187.74 | 190.30 | 2,827,897 | 190.30 |
| 12/11/2024 | 191.85 | 194.00 | 191.04 | 192.41 | 3,555,497 | 192.41 |
| 12/10/2024 | 185.55 | 191.61 | 184.98 | 189.57 | 3,786,140 | 189.57 |
| 12/09/2024 | 189.78 | 191.49 | 184.34 | 185.35 | 3,376,618 | 185.35 |
| 12/06/2024 | 187.53 | 188.95 | 186.65 | 187.00 | 2,361,371 | 187.00 |
| 12/05/2024 | 186.00 | 189.21 | 185.77 | 187.20 | 2,264,121 | 187.20 |
| 12/04/2024 | 186.01 | 186.97 | 184.69 | 185.50 | 2,658,168 | 185.50 |
| 12/03/2024 | 187.32 | 188.57 | 185.20 | 186.17 | 2,642,095 | 186.17 |
| 12/02/2024 | 191.72 | 192.50 | 186.81 | 187.05 | 2,712,740 | 187.05 |
| 11/29/2024 | 191.49 | 191.95 | 190.40 | 191.09 | 1,460,421 | 191.09 |
| 11/27/2024 | 192.99 | 194.22 | 188.52 | 189.02 | 2,361,480 | 189.02 |
| 11/26/2024 | 192.98 | 193.05 | 190.72 | 191.66 | 3,205,500 | 191.66 |
| 11/25/2024 | 200.00 | 200.96 | 193.05 | 193.12 | 6,689,780 | 193.12 |
| 11/22/2024 | 194.58 | 199.95 | 193.31 | 199.05 | 4,504,307 | 199.05 |
| 11/21/2024 | 186.50 | 194.64 | 185.00 | 194.01 | 4,399,985 | 194.01 |
| 11/20/2024 | 185.00 | 187.12 | 182.92 | 185.03 | 2,828,709 | 185.03 |
| 11/19/2024 | 181.00 | 186.32 | 180.84 | 184.91 | 2,625,996 | 184.91 |
| 11/18/2024 | 180.74 | 183.08 | 179.46 | 183.01 | 2,083,317 | 183.01 |
| 11/15/2024 | 180.14 | 183.01 | 179.77 | 181.41 | 2,893,873 | 181.41 |
| 11/14/2024 | 182.09 | 184.34 | 180.67 | 181.21 | 2,416,728 | 181.21 |
| 11/13/2024 | 181.27 | 183.00 | 180.40 | 181.56 | 2,727,930 | 181.56 |
| 11/12/2024 | 182.16 | 182.63 | 178.02 | 180.66 | 2,939,622 | 180.66 |
| 11/11/2024 | 179.50 | 183.96 | 179.03 | 183.16 | 2,997,584 | 183.16 |
| 11/08/2024 | 176.13 | 178.63 | 176.13 | 177.46 | 2,768,709 | 177.46 |
| 11/07/2024 | 176.09 | 176.99 | 173.99 | 176.30 | 2,865,898 | 176.30 |
| 11/06/2024 | 175.04 | 178.30 | 172.58 | 176.38 | 6,851,634 | 176.38 |
| 11/05/2024 | 166.73 | 169.64 | 166.16 | 169.62 | 2,608,575 | 169.62 |
| 11/04/2024 | 167.90 | 169.00 | 166.62 | 167.04 | 2,383,500 | 167.04 |
| 11/01/2024 | 168.78 | 171.56 | 167.81 | 168.14 | 3,453,224 | 168.14 |
| 10/31/2024 | 170.49 | 171.26 | 167.59 | 167.75 | 3,472,985 | 167.75 |