Blackstone Inc. Common Stock (BX)

Historical Prices For Blackstone Inc. Common Stock (BX)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	167.63	169.88	165.32	169.55	3,512,417	169.55
8/29/2025	172.42	173.00	170.35	171.40	1,943,651	171.40
8/28/2025	172.00	173.55	171.70	172.02	2,667,592	172.02
8/27/2025	171.05	172.57	170.69	171.64	2,052,875	171.64
8/26/2025	168.82	171.60	168.14	171.43	3,563,394	171.43
8/25/2025	169.56	171.91	169.25	169.50	2,801,082	169.50
8/22/2025	164.77	172.48	163.77	170.50	5,188,834	170.50
8/21/2025	164.00	164.86	162.92	163.44	3,656,443	163.44
8/20/2025	166.90	167.13	162.69	164.47	4,877,601	164.47
8/19/2025	169.62	170.24	166.77	167.29	5,368,018	167.29
8/18/2025	171.41	171.95	168.76	169.22	3,974,608	169.22
8/15/2025	175.40	175.51	171.40	171.62	3,684,387	171.62
8/14/2025	175.59	176.04	172.49	174.68	2,834,825	174.68
8/13/2025	175.90	177.41	173.94	176.62	5,598,495	176.62
8/12/2025	171.45	175.29	171.34	173.74	4,181,383	173.74
8/11/2025	170.60	171.30	169.22	170.07	2,609,244	170.07
8/08/2025	168.50	170.89	167.64	168.91	2,279,567	168.91
8/07/2025	172.15	172.15	166.35	167.64	3,082,301	167.64
8/06/2025	168.35	170.59	167.72	169.35	2,470,658	169.35
8/05/2025	171.30	171.30	166.26	167.68	4,761,796	167.68
8/04/2025	170.20	171.47	169.77	170.50	3,975,485	170.50
8/01/2025	169.95	171.29	166.86	170.40	3,663,495	169.37
7/31/2025	174.00	175.54	171.41	172.96	3,445,362	171.91
7/30/2025	177.62	178.22	173.12	175.34	3,538,415	174.28
7/29/2025	177.67	179.08	175.34	177.04	2,750,292	175.97
7/28/2025	178.05	178.77	175.90	176.94	2,677,010	175.87
7/25/2025	179.00	181.32	177.34	178.10	3,596,989	177.02
7/24/2025	179.07	181.15	175.16	178.11	7,588,862	177.03
7/23/2025	170.12	172.17	169.38	171.96	3,447,457	170.92
7/22/2025	167.63	170.09	166.10	169.38	3,359,894	168.36
7/21/2025	169.57	170.14	166.54	166.69	3,103,203	165.68
7/18/2025	173.58	173.79	168.54	168.72	4,128,137	167.70
7/17/2025	165.90	173.15	165.51	172.49	6,505,311	171.45
7/16/2025	163.01	166.72	161.51	165.92	5,663,345	164.92
7/15/2025	163.33	163.57	159.18	159.80	3,990,038	158.83
7/14/2025	162.00	163.59	160.80	163.36	2,521,344	162.37
7/11/2025	162.32	162.98	161.30	162.00	3,977,868	161.02
7/10/2025	158.97	164.23	158.69	164.06	5,578,577	163.07
7/09/2025	157.00	158.71	156.36	158.68	3,774,663	157.72
7/08/2025	153.80	156.85	153.68	156.35	4,035,866	155.41
7/07/2025	154.62	155.44	151.35	152.99	4,113,051	152.06
7/03/2025	154.49	155.64	153.57	155.13	2,048,009	154.19
7/02/2025	152.34	153.29	150.74	153.56	3,094,933	152.63
7/01/2025	148.94	153.58	148.57	152.77	4,544,229	151.85
6/30/2025	152.38	152.63	148.90	149.58	4,181,857	148.68
6/27/2025	149.70	152.67	148.87	151.11	7,633,606	150.20
6/26/2025	144.49	148.34	144.08	148.18	4,384,048	147.28
6/25/2025	144.33	144.68	142.27	143.57	1,911,680	142.70
6/24/2025	140.02	144.45	139.51	144.05	3,950,942	143.18
6/23/2025	137.50	138.53	133.84	138.32	2,927,286	137.48
6/20/2025	138.40	139.08	137.07	137.69	4,295,961	136.86
6/18/2025	135.39	139.10	135.00	137.49	2,688,627	136.66
6/17/2025	137.46	137.60	134.79	135.69	2,663,712	134.87
6/16/2025	137.54	140.04	137.54	138.26	2,584,793	137.42
6/13/2025	138.55	139.03	136.10	136.41	3,021,831	135.59
6/12/2025	140.09	141.57	139.33	140.79	2,381,837	139.94
6/11/2025	144.00	145.51	140.79	141.39	3,233,291	140.53
6/10/2025	140.00	143.05	139.15	142.96	3,664,804	142.10
6/09/2025	141.35	141.41	140.57	139.98	3,061,677	139.13
6/06/2025	139.88	141.48	139.16	140.45	3,676,683	139.60
6/05/2025	139.15	139.39	136.70	137.76	2,456,454	136.93
6/04/2025	139.52	139.93	138.41	138.76	2,433,961	137.92
6/03/2025	138.74	139.80	137.43	139.01	3,936,133	138.17