NYSE - Delayed Quote
USD
Blackstone Inc. (BX)
136.15
-1.53
(-1.11%)
At close: September 4 at 4:00:02 PM EDT
137.77
+1.62
(+1.19%)
After hours: September 4 at 7:57:24 PM EDT
Trade BX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
135.36
138.11
134.40
136.15
136.15
2,901,800
Sep 3, 2026
137.91
140.62
135.56
137.68
137.68
3,335,200
Sep 2, 2026
136.16
139.44
136.03
136.82
136.82
2,405,100
Sep 1, 2026
139.02
140.82
136.04
136.66
136.66
5,144,100
Aug 31, 2026
141.55
144.45
141.01
143.24
143.24
3,335,000
Aug 28, 2026
144.50
145.77
142.31
142.39
142.39
2,440,600
Aug 27, 2026
143.62
145.60
143.00
143.64
143.64
2,675,900
Aug 26, 2026
143.07
144.35
141.80
143.20
143.20
3,688,600
Aug 25, 2026
143.43
143.67
141.45
143.41
143.41
2,153,700
Aug 24, 2026
143.50
145.62
142.81
143.64
143.64
2,169,900
Aug 21, 2026
142.13
145.00
141.79
143.38
143.38
2,971,900
Aug 20, 2026
144.25
144.87
141.05
141.35
141.35
3,139,000
Aug 19, 2026
142.33
146.87
141.71
145.09
145.09
3,121,500
Aug 18, 2026
139.52
141.49
138.12
140.59
140.59
3,395,700
Aug 17, 2026
142.04
142.51
139.51
140.57
140.57
3,763,500
Aug 14, 2026
149.45
149.50
143.83
143.93
143.93
3,805,100
Aug 13, 2026
147.31
150.24
145.47
149.32
149.32
4,228,900
Aug 12, 2026
148.48
148.65
144.27
146.41
146.41
4,182,400
Aug 11, 2026
141.85
148.36
141.85
147.17
147.17
7,373,700
Aug 10, 2026
137.10
141.71
136.85
141.66
141.66
5,260,100
Aug 7, 2026
135.10
138.50
134.62
137.13
137.13
4,069,700
Aug 6, 2026
136.27
136.70
132.77
133.45
133.45
3,801,700
Aug 5, 2026
139.00
139.87
134.56
136.03
136.03
3,791,100
Aug 4, 2026
135.00
137.69
134.50
137.20
137.20
5,864,000
Aug 3, 2026
1.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
128.10
135.21
127.54
134.68
134.68
5,503,800
Jul 31, 2026
127.78
129.09
127.19
127.75
126.46
4,897,900
Jul 30, 2026
131.20
131.20
125.72
128.07
126.78
5,740,600
Jul 29, 2026
132.91
133.49
127.75
129.40
128.09
6,291,600
Jul 28, 2026
132.27
134.02
130.40
133.90
132.55
6,229,400
Jul 27, 2026
132.00
135.44
130.41
132.60
131.26
6,801,300
Jul 24, 2026
125.20
130.00
124.25
130.00
128.69
6,222,300
Jul 23, 2026
121.45
126.51
119.88
124.50
123.24
8,260,000
Jul 22, 2026
123.77
125.34
122.25
122.82
121.58
3,958,900
Jul 21, 2026
123.81
125.20
123.15
124.15
122.90
5,183,500
Jul 20, 2026
127.00
127.15
122.89
123.61
122.36
4,765,500
Jul 17, 2026
126.72
131.00
126.12
126.91
125.63
4,805,600
Jul 16, 2026
126.45
128.98
125.26
128.97
127.67
3,773,000
Jul 15, 2026
127.68
130.65
126.65
127.05
125.77
5,478,600
Jul 14, 2026
122.27
125.56
121.94
124.56
123.30
3,932,100
Jul 13, 2026
123.00
124.10
120.75
122.04
120.81
3,250,200
Jul 10, 2026
124.28
125.77
122.80
123.09
121.85
2,568,800
Jul 9, 2026
118.82
122.85
118.30
122.15
120.92
4,327,400
Jul 8, 2026
119.09
119.14
116.80
118.62
117.42
3,270,000
Jul 7, 2026
123.08
123.81
119.72
120.89
119.67
3,778,800
Jul 6, 2026
123.43
124.47
122.42
123.42
122.17
3,156,600
Jul 2, 2026
121.97
123.43
120.77
122.78
121.54
3,603,300
Jul 1, 2026
118.08
121.01
117.95
119.55
118.34
5,555,900
Jun 30, 2026
114.88
117.67
114.70
117.67
116.48
7,368,600
Jun 29, 2026
116.00
117.38
112.78
114.88
113.72
5,104,200
Jun 26, 2026
113.78
116.63
113.78
115.40
114.23
7,488,100
Jun 25, 2026
112.95
117.79
112.95
114.18
113.03
4,831,600
Jun 24, 2026
118.58
119.58
112.06
112.99
111.85
7,957,200
Jun 23, 2026
120.97
122.39
119.02
120.07
118.86
5,303,000
Jun 22, 2026
123.92
125.47
121.51
123.26
122.02
4,331,700
Jun 18, 2026
127.20
127.20
122.17
123.79
122.54
10,280,700
Jun 17, 2026
126.95
129.82
124.63
125.01
123.75
5,882,700
Jun 16, 2026
126.87
128.43
125.89
127.87
126.58
4,220,600
Jun 15, 2026
125.55
128.74
124.42
124.63
123.37
5,703,200
Jun 12, 2026
122.42
124.98
120.99
122.79
121.55
4,447,200
Jun 11, 2026
118.93
120.89
116.02
120.88
119.66
4,298,500
Jun 10, 2026
119.52
122.25
118.43
118.48
117.28
3,846,500
Jun 9, 2026
115.16
121.00
115.16
120.29
119.08
5,438,700
Jun 8, 2026
115.55
116.09
113.76
114.19
113.04
3,228,600
Jun 5, 2026
117.57
118.40
114.20
115.35
114.19
5,562,800
Jun 4, 2026
112.25
119.66
111.78
118.55
117.35
8,022,400
Jun 3, 2026
109.99
112.00
107.03
110.28
109.17
8,132,200
Jun 2, 2026
116.35
118.24
114.51
114.91
113.75
4,873,200
Jun 1, 2026
116.81
119.84
115.50
116.94
115.76
5,576,000
May 29, 2026
115.91
117.74
115.06
116.97
115.79
8,393,300
May 28, 2026
117.25
117.87
114.50
116.14
114.97
5,651,700
May 27, 2026
118.77
120.34
117.69
118.00
116.81
3,537,700
May 26, 2026
119.27
120.15
117.31
118.12
116.93
3,817,000
May 22, 2026
119.47
119.47
116.90
118.51
117.31
3,968,600
May 21, 2026
116.36
119.31
115.58
118.57
117.37
4,672,600
May 20, 2026
114.85
117.56
112.70
116.83
115.65
4,329,600
May 19, 2026
118.14
118.30
114.20
114.26
113.11
4,812,900
May 18, 2026
117.00
118.91
116.02
117.04
115.86
5,756,600
May 15, 2026
121.49
122.00
117.81
117.89
116.70
4,867,300
May 14, 2026
120.98
123.96
120.45
122.46
121.22
3,384,000
May 13, 2026
121.60
121.73
118.50
119.62
118.41
4,997,300
May 12, 2026
121.26
123.20
120.00
122.76
121.52
3,957,900
May 11, 2026
123.26
123.84
120.84
121.40
120.17
4,187,400
May 8, 2026
122.60
124.08
121.06
123.77
122.52
3,294,500
May 7, 2026
124.52
125.08
121.92
122.33
121.09
5,131,000
May 6, 2026
125.00
125.71
122.91
124.69
123.43
4,850,500
May 5, 2026
123.55
125.18
121.16
122.72
121.48
4,783,400
May 4, 2026
1.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
124.97
126.75
122.98
123.09
121.85
4,348,800
May 1, 2026
126.84
128.24
124.38
126.35
123.93
5,648,700
Apr 30, 2026
120.41
125.85
118.39
125.58
123.17
9,135,600
Apr 29, 2026
121.06
121.83
118.51
119.83
117.53
5,994,900
Apr 28, 2026
121.19
122.38
120.19
121.52
119.19
6,240,700
Apr 27, 2026
121.98
123.72
118.85
120.37
118.06
5,662,000
Apr 24, 2026
122.01
122.91
120.13
121.65
119.32
4,983,800
Apr 23, 2026
126.32
126.75
120.02
122.33
119.98
10,221,600
Apr 22, 2026
130.68
131.94
128.61
129.73
127.24
5,913,200
Apr 21, 2026
129.91
133.25
128.22
128.50
126.03
6,207,000
Apr 20, 2026
129.01
130.54
128.03
128.99
126.52
4,362,700
Apr 17, 2026
130.09
133.15
128.30
129.08
126.60
7,638,200
Apr 16, 2026
131.97
132.74
128.00
128.13
125.67
6,150,200
Apr 15, 2026
128.39
131.19
126.77
130.19
127.69
9,540,800
Apr 14, 2026
123.00
127.39
122.36
126.33
123.91
8,699,400
Apr 13, 2026
115.54
121.95
115.20
121.82
119.48
7,564,400
Apr 10, 2026
117.94
117.94
113.27
114.83
112.63
4,449,300
Apr 9, 2026
116.63
117.43
114.59
116.90
114.66
5,905,300
Apr 8, 2026
117.48
120.20
115.68
117.67
115.41
8,228,700
Apr 7, 2026
110.88
113.50
110.62
112.73
110.57
4,093,000
Apr 6, 2026
112.51
113.29
111.12
112.24
110.09
4,324,000
Apr 2, 2026
110.19
114.98
108.80
113.05
110.88
7,761,000
Apr 1, 2026
116.88
116.88
112.68
114.33
112.14
7,738,600
Mar 31, 2026
112.92
115.64
111.89
114.99
112.78
8,733,300
Mar 30, 2026
109.30
113.27
108.75
111.60
109.46
8,779,000
Mar 27, 2026
107.95
110.75
106.81
108.07
106.00
8,764,900
Mar 26, 2026
106.72
110.75
106.71
109.63
107.53
6,995,000
Mar 25, 2026
110.66
111.70
107.36
108.38
106.30
6,284,800
Mar 24, 2026
106.20
108.22
105.19
107.98
105.91
7,565,800
Mar 23, 2026
114.23
114.35
108.52
109.35
107.25
8,775,100
Mar 20, 2026
112.64
113.10
109.68
110.43
108.31
50,695,600
Mar 19, 2026
111.95
113.86
110.52
113.47
111.29
8,837,300
Mar 18, 2026
110.40
115.98
110.40
113.53
111.35
9,748,200
Mar 17, 2026
108.54
112.08
108.32
112.00
109.85
9,070,200
Mar 16, 2026
108.24
108.70
105.38
107.12
105.06
7,786,800
Mar 13, 2026
103.98
107.74
103.76
106.78
104.73
11,075,700
Mar 12, 2026
104.58
107.32
101.73
102.12
100.16
15,162,000
Mar 11, 2026
110.00
111.23
105.53
107.25
105.19
8,917,400
Mar 10, 2026
110.77
112.34
108.40
109.96
107.85
6,944,600
Mar 9, 2026
108.25
111.71
106.04
110.65
108.53
10,438,800
Mar 6, 2026
112.04
113.00
108.60
110.40
108.28
10,342,200
Mar 5, 2026
112.96
117.46
112.76
115.55
113.33
8,985,100
Mar 4, 2026
112.05
114.79
111.53
114.14
111.95
8,267,800
Mar 3, 2026
108.50
113.25
105.09
110.92
108.79
15,189,400
Mar 2, 2026
110.65
116.09
109.25
115.33
113.12
9,537,800
Feb 27, 2026
115.88
115.88
112.15
113.37
111.19
10,191,100
Feb 26, 2026
119.09
120.88
115.52
117.95
115.69
9,118,600
Feb 25, 2026
117.10
119.32
115.32
118.22
115.95
8,244,000
Feb 24, 2026
113.96
117.86
113.20
116.41
114.18
10,059,200
Feb 23, 2026
119.21
119.37
111.04
113.71
111.53
18,370,400
Feb 20, 2026
121.48
124.45
120.12
121.27
118.94
14,610,300
Feb 19, 2026
129.13
130.49
124.38
125.76
123.35
11,095,000
Feb 18, 2026
131.79
134.86
130.57
132.90
130.35
5,392,800
Feb 17, 2026
130.73
131.68
126.67
131.39
128.87
6,807,200
Feb 13, 2026
130.96
131.83
128.91
129.86
127.37
5,819,200
Feb 12, 2026
134.30
136.49
128.21
129.77
127.28
9,828,700
Feb 11, 2026
134.53
134.83
130.83
133.47
130.91
6,578,200
Feb 10, 2026
131.60
135.56
131.24
133.82
131.25
8,074,900
Feb 9, 2026
1.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
128.11
131.80
127.02
131.42
128.90
8,577,100
Feb 6, 2026
129.41
130.25
126.90
129.69
125.74
11,661,500
Feb 5, 2026
133.37
133.65
125.27
126.83
122.97
12,941,400
Feb 4, 2026
133.34
136.41
128.22
134.54
130.44
9,627,700
Feb 3, 2026
139.79
140.20
129.91
133.88
129.80
12,011,000
Feb 2, 2026
141.76
143.26
139.16
141.28
136.98
4,411,300
Jan 30, 2026
141.45
143.06
140.11
142.42
138.08
3,862,600
Jan 29, 2026
148.00
149.65
141.02
142.94
138.59
8,265,500
Jan 28, 2026
148.92
149.49
145.26
146.79
142.32
4,658,700
Jan 27, 2026
150.97
151.39
148.04
148.41
143.89
2,952,600
Jan 26, 2026
150.50
151.34
147.96
150.07
145.50
4,118,800
Jan 23, 2026
154.47
154.65
149.35
150.48
145.90
4,132,100
Jan 22, 2026
157.29
157.83
154.72
154.91
150.19
3,269,000
Jan 21, 2026
155.59
157.89
154.81
155.97
151.22
4,156,700
Jan 20, 2026
160.09
160.96
153.81
153.91
149.22
4,107,700
Jan 16, 2026
160.81
165.14
160.65
163.50
158.52
4,126,600
Jan 15, 2026
159.40
162.23
158.71
160.81
155.91
2,436,400
Jan 14, 2026
154.20
158.73
153.42
158.71
153.88
2,944,300
Jan 13, 2026
156.98
158.34
153.80
155.25
150.52
3,067,100
Jan 12, 2026
155.44
157.36
153.85
156.58
151.81
3,142,200
Jan 9, 2026
155.85
158.29
154.00
157.62
152.82
2,846,200
Jan 8, 2026
153.06
155.82
152.11
155.30
150.57
4,314,100
Jan 7, 2026
162.18
162.37
147.52
153.59
148.91
8,699,200
Jan 6, 2026
162.75
163.17
160.45
162.65
157.70
3,341,400
Jan 5, 2026
158.80
163.89
158.80
162.35
157.41
3,508,100
Jan 2, 2026
155.14
159.19
154.85
158.80
153.96
2,921,800
Dec 31, 2025
154.00
155.20
153.25
154.14
149.45
1,843,100
Dec 30, 2025
154.82
155.65
154.16
154.78
150.07
1,429,400
Dec 29, 2025
155.62
156.30
154.83
155.13
150.41
1,508,400
Dec 26, 2025
155.42
156.00
154.38
155.41
150.68
1,403,900
Dec 24, 2025
155.66
156.38
154.48
155.57
150.83
1,432,900
Dec 23, 2025
155.57
156.75
155.02
155.16
150.43
2,518,000
Dec 22, 2025
151.61
156.13
151.04
155.83
151.08
3,689,600
Dec 19, 2025
154.45
154.65
151.34
151.59
146.97
8,941,900
Dec 18, 2025
156.75
157.50
153.54
153.73
149.05
4,417,500
Dec 17, 2025
152.41
156.50
151.94
153.19
148.52
3,770,100
Dec 16, 2025
150.97
152.21
150.24
152.09
147.46
3,734,400
Dec 15, 2025
152.63
152.97
150.29
150.34
145.76
4,146,700
Dec 12, 2025
154.52
155.20
149.13
151.18
146.58
4,843,100
Dec 11, 2025
155.20
156.22
151.39
154.11
149.42
3,921,000
Dec 10, 2025
156.04
157.30
150.94
156.60
151.83
5,168,200
Dec 9, 2025
151.77
157.89
151.52
156.02
151.27
6,539,600
Dec 8, 2025
152.35
152.35
150.71
151.37
146.76
2,996,000
Dec 5, 2025
150.87
153.82
150.35
152.15
147.52
2,903,400
Dec 4, 2025
151.97
152.92
150.24
151.39
146.78
3,571,900
Dec 3, 2025
147.16
151.82
146.40
151.52
146.91
3,678,200
Dec 2, 2025
147.69
147.90
146.16
146.74
142.27
2,749,200
Dec 1, 2025
144.09
147.90
143.21
146.35
141.89
3,128,100
Nov 28, 2025
146.14
147.78
145.50
146.42
141.96
1,626,600
Nov 26, 2025
143.44
146.18
143.11
144.92
140.51
3,117,000
Nov 25, 2025
141.80
144.48
140.69
143.43
139.06
3,506,300
Nov 24, 2025
142.43
143.61
141.09
141.42
137.11
4,847,800
Nov 21, 2025
139.67
143.16
137.88
142.67
138.33
4,812,700
Nov 20, 2025
141.00
142.06
137.66
138.42
134.20
5,503,400
Nov 19, 2025
137.25
138.71
135.44
138.65
134.43
5,141,700
Nov 18, 2025
137.17
138.87
135.88
136.53
132.37
5,751,100
Nov 17, 2025
140.71
141.20
137.03
138.42
134.20
3,510,400
Nov 14, 2025
138.37
142.50
136.89
141.44
137.13
4,645,200
Nov 13, 2025
142.95
143.66
137.96
139.53
135.28
8,996,400
Nov 12, 2025
145.12
146.69
143.69
144.36
139.96
3,947,900
Nov 11, 2025
144.46
146.17
143.29
144.98
140.56
3,694,100
Nov 10, 2025
148.13
149.00
143.80
144.30
139.91
3,946,000
Nov 7, 2025
142.94
146.24
141.61
145.94
141.50
3,613,700
Nov 6, 2025
144.60
145.90
141.33
143.43
139.06
3,711,500
Nov 5, 2025
142.90
144.80
141.11
144.32
139.92
4,643,600
Nov 4, 2025
142.61
145.90
142.45
142.85
138.50
5,850,600
Nov 3, 2025
1.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
145.38
145.89
142.64
144.42
140.02
6,155,800
Oct 31, 2025
147.67
147.96
144.54
146.64
140.92
6,158,500
Oct 30, 2025
147.50
151.00
146.24
148.39
142.61
4,497,600
Oct 29, 2025
151.00
152.25
148.40
148.92
143.11
3,836,800
Oct 28, 2025
153.81
153.97
151.04
151.69
145.78
3,654,000
Oct 27, 2025
155.28
157.85
153.13
153.85
147.85
4,209,900
Oct 24, 2025
158.40
159.44
154.47
154.60
148.57
4,451,700
Oct 23, 2025
161.81
162.10
152.22
154.98
148.94
7,391,400
Oct 22, 2025
161.25
162.58
159.00
161.72
155.42
4,352,200
Oct 21, 2025
159.99
162.66
159.81
161.43
155.14
2,440,600
Oct 20, 2025
158.07
161.22
157.72
160.44
154.19
3,081,300
Oct 17, 2025
157.91
158.81
155.27
156.31
150.22
3,761,400
Oct 16, 2025
164.01
165.32
155.53
157.97
151.81
6,474,900
Oct 15, 2025
166.09
166.39
161.36
163.91
157.52
4,089,400
Oct 14, 2025
156.17
165.09
156.17
163.98
157.59
4,665,400
Oct 13, 2025
156.41
158.57
154.44
158.16
151.99
3,400,200
Oct 10, 2025
160.49
161.40
153.16
153.77
147.78
6,611,400
Oct 9, 2025
162.49
163.13
159.67
160.65
154.39
2,873,000
Oct 8, 2025
164.91
164.91
161.28
162.46
156.13
2,993,100
Oct 7, 2025
167.30
169.21
163.94
164.91
158.48
2,884,100
Oct 6, 2025
168.91
170.00
164.38
166.89
160.38
2,334,100
Oct 3, 2025
167.31
169.53
167.29
168.45
161.88
3,218,600
Oct 2, 2025
168.21
169.00
166.40
166.58
160.09
3,570,000
Oct 1, 2025
169.36
170.45
168.00
168.10
161.55
3,630,100
Sep 30, 2025
176.38
177.00
166.76
170.85
164.19
5,392,000
Sep 29, 2025
176.38
177.23
174.45
176.14
169.27
2,630,300
Sep 26, 2025
176.49
178.29
174.65
175.32
168.49
2,046,900
Sep 25, 2025
175.00
176.95
173.89
175.60
168.75
3,744,100
Sep 24, 2025
185.00
186.10
177.19
178.08
171.14
3,826,300
Sep 23, 2025
185.59
189.88
183.72
184.91
177.70
2,503,200
Sep 22, 2025
185.87
188.43
184.50
185.64
178.40
3,038,100
Sep 19, 2025
188.87
189.32
186.62
187.62
180.31
7,404,000
Sep 18, 2025
184.77
190.09
184.46
188.68
181.32
4,395,700
Sep 17, 2025
184.07
187.56
182.50
183.62
176.46
4,719,200
Sep 16, 2025
184.45
185.14
183.33
183.72
176.56
2,924,300
Sep 15, 2025
181.80
184.13
181.40
183.80
176.63
2,818,400
Sep 12, 2025
182.99
183.69
180.16
181.35
174.28
3,356,200
Sep 11, 2025
178.53
186.65
178.53
183.92
176.75
6,395,800
Sep 10, 2025
174.98
179.69
174.56
178.23
171.28
4,345,800
Sep 9, 2025
172.62
175.80
172.45
173.17
166.42
2,958,100
Sep 8, 2025
170.64
173.65
169.80
173.30
166.54
3,085,200
Sep 5, 2025
172.97
173.46
167.75
169.99
163.36
3,110,400
