Blackstone Inc. Common Stock (BX)

Historical Prices For Blackstone Inc. Common Stock (BX)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	129.87	132.07	126.89	131.71	5,751,171	131.71
4/29/2025	132.25	133.75	130.88	133.54	2,270,453	133.54
4/28/2025	132.97	135.77	132.13	133.58	3,608,763	133.58
4/25/2025	133.53	134.87	131.98	132.86	4,663,681	131.93
4/24/2025	127.57	135.79	127.03	134.55	6,577,132	133.61
4/23/2025	131.00	134.49	126.50	127.00	5,621,039	126.11
4/22/2025	121.90	125.64	121.56	124.91	5,080,397	124.04
4/21/2025	127.00	127.67	118.65	120.22	6,702,517	119.38
4/17/2025	132.00	132.50	128.64	130.39	4,577,378	129.48
4/16/2025	131.43	132.74	127.13	129.38	5,765,157	128.47
4/15/2025	130.43	135.10	129.91	133.54	6,224,102	132.60
4/14/2025	130.86	132.10	128.34	130.47	6,845,467	129.56
4/11/2025	125.92	128.59	123.31	127.18	7,806,930	126.29
4/10/2025	133.23	134.00	123.40	127.45	9,237,094	126.56
4/09/2025	119.00	139.57	117.17	137.36	11,511,059	136.40
4/08/2025	131.00	132.22	117.84	120.07	11,545,295	119.23
4/07/2025	120.16	128.52	115.66	124.65	13,459,295	123.78
4/04/2025	128.10	128.93	119.22	125.04	13,063,546	124.17
4/03/2025	137.50	140.00	132.70	133.10	11,368,075	132.17
4/02/2025	140.26	148.57	140.26	147.66	4,062,960	146.63
4/01/2025	140.12	143.23	138.63	142.80	4,039,104	141.80
3/31/2025	135.90	140.91	133.23	139.78	5,797,150	138.80
3/28/2025	143.18	143.87	137.67	138.11	4,999,825	137.14
3/27/2025	145.79	145.88	143.18	144.50	2,993,829	143.49
3/26/2025	150.00	151.00	145.95	146.66	3,523,965	145.63
3/25/2025	152.11	153.18	149.20	151.21	3,783,120	150.15
3/24/2025	151.00	153.02	148.50	152.08	3,072,276	151.01
3/21/2025	146.63	149.22	145.69	148.29	8,405,368	147.25
3/20/2025	148.01	150.95	147.91	148.75	3,131,867	147.71
3/19/2025	146.05	150.78	144.20	149.72	4,078,617	148.67
3/18/2025	147.78	148.65	144.62	146.19	3,362,224	145.17
3/17/2025	141.12	149.33	141.12	147.78	5,202,310	146.75
3/14/2025	139.29	141.73	137.39	140.89	5,222,902	139.90
3/13/2025	141.27	141.28	135.60	136.53	4,877,323	135.57
3/12/2025	142.25	143.59	138.90	140.54	4,834,879	139.56
3/11/2025	139.55	141.13	137.75	138.14	6,254,213	137.17
3/10/2025	141.93	142.84	136.70	139.37	6,825,544	138.39
3/07/2025	145.24	145.92	138.85	145.15	6,477,240	144.13
3/06/2025	148.64	149.69	144.61	145.63	5,493,321	144.61
3/05/2025	151.85	152.80	148.73	152.04	4,687,284	150.98
3/04/2025	156.13	156.20	147.81	150.73	7,623,430	149.68
3/03/2025	162.32	163.66	157.20	158.53	3,266,127	157.42
2/28/2025	157.86	161.33	156.79	161.16	4,300,688	160.03
2/27/2025	159.92	161.66	157.31	157.39	2,736,243	156.29
2/26/2025	158.38	161.99	158.00	159.46	2,937,056	158.34
2/25/2025	157.83	158.07	153.16	157.23	4,872,806	156.13
2/24/2025	159.53	160.16	154.98	157.07	2,839,222	155.97
2/21/2025	165.00	165.15	157.74	158.38	4,663,278	157.27
2/20/2025	166.85	167.61	161.95	163.90	3,199,131	162.75
2/19/2025	165.89	167.98	164.97	166.85	3,162,581	165.68
2/18/2025	164.86	167.45	164.84	166.74	3,788,065	165.57
2/14/2025	161.75	165.85	161.25	164.84	4,179,515	163.69
2/13/2025	161.76	163.00	158.46	160.48	4,751,924	159.36
2/12/2025	161.85	162.07	159.54	160.89	4,877,686	159.76
2/11/2025	166.53	167.48	162.75	164.78	3,807,613	163.63
2/10/2025	170.58	172.67	166.37	168.61	2,333,571	167.43
2/07/2025	174.29	175.05	169.16	170.27	4,117,047	167.65
2/06/2025	176.55	177.78	172.21	174.55	3,302,158	171.86
2/05/2025	171.52	175.06	169.00	174.85	3,228,298	172.16
2/04/2025	173.79	175.67	169.36	170.83	3,848,906	168.20
2/03/2025	172.43	175.48	170.25	173.54	2,941,695	170.87