NYSE:BX | Historical Stock Price | Blackstone Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-06-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.61$9.72$26.16$70.45$189.70$510.832007-06-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$33.20$50.891,623,776——
2014-12-30$33.32$51.072,290,406——
2014-12-29$33.26$50.981,891,468——
2014-12-26$33.29$51.021,791,606——
2014-12-24$33.38$51.16916,896——
2014-12-23$33.33$51.083,728,623——
2014-12-22$33.17$50.843,878,620——
2014-12-19$33.70$51.652,839,342——
2014-12-18$33.67$51.614,365,702——
2014-12-17$33.22$50.925,838,360——
2014-12-16$32.09$49.193,015,017——
2014-12-15$32.01$49.076,214,473——
2014-12-12$32.30$49.505,929,357——
2014-12-11$33.22$50.923,135,055——
2014-12-10$33.40$51.196,061,420——
2014-12-09$33.26$50.984,137,955——
2014-12-08$33.31$51.053,490,483——
2014-12-05$33.31$51.055,629,465——
2014-12-04$32.89$50.424,341,144——
2014-12-03$32.53$49.863,455,633——
2014-12-02$32.40$49.675,495,569——
2014-12-01$32.24$49.418,000,169——
2014-11-28$32.89$50.421,740,961——
2014-11-26$32.88$50.392,722,462——
2014-11-25$32.76$50.213,177,242——
2014-11-24$32.69$50.102,832,107——
2014-11-21$32.50$49.827,164,079——
2014-11-20$32.25$49.434,178,104——
2014-11-19$32.06$49.143,639,868——
2014-11-18$32.00$49.058,611,161——
2014-11-17$31.42$48.163,393,881——
2014-11-14$31.27$47.922,903,946——
2014-11-13$31.23$47.863,175,408——
2014-11-12$31.31$47.982,626,574——
2014-11-11$31.03$47.563,537,357——
2014-11-10$31.11$47.687,279,023——
2014-11-07$30.56$46.844,026,069——
2014-11-06$29.74$45.582,644,203——
2014-11-05$29.74$45.583,130,979——
2014-11-04$29.77$45.645,633,643——
2014-11-03$29.74$45.585,404,165——
2014-10-31$29.56$45.316,956,000——
2014-10-30$29.21$44.766,759,740——
2014-10-29$29.44$45.136,302,923——
2014-10-28$29.98$45.954,132,249——
2014-10-27$29.82$45.713,095,926——
2014-10-24$30.09$46.123,062,604——
2014-10-23$29.33$44.964,807,438——
2014-10-22$30.25$45.706,719,082——
2014-10-21$30.15$45.559,001,744——
2014-10-20$28.86$43.615,236,437——
2014-10-17$28.75$43.446,605,667——
2014-10-16$28.35$42.8416,026,424——
2014-10-15$28.52$43.0915,064,896——
2014-10-14$28.90$43.676,445,481——
2014-10-13$28.77$43.476,528,122——
2014-10-10$29.05$43.897,550,077——
2014-10-09$29.21$44.145,495,773——
2014-10-08$29.83$45.077,910,089——
2014-10-07$29.92$45.213,745,640——
2014-10-06$30.53$46.133,100,511——
2014-10-03$30.62$46.263,226,765——
2014-10-02$29.95$45.259,225,211——
2014-10-01$30.10$45.486,709,402——
2014-09-30$30.89$46.683,913,368——
2014-09-29$31.24$47.202,366,628——
2014-09-26$31.40$47.452,519,987——
2014-09-25$31.03$46.885,525,935——
2014-09-24$31.06$46.938,270,102——
2014-09-23$31.35$47.374,756,183——
2014-09-22$31.95$48.283,979,297——
2014-09-19$32.55$49.184,247,090——
2014-09-18$32.53$49.153,303,496——
2014-09-17$32.12$48.533,904,604——
2014-09-16$31.89$48.193,895,229——
2014-09-15$31.56$47.683,009,209——
2014-09-12$31.77$48.003,288,211——
2014-09-11$31.96$48.294,093,017——
2014-09-10$31.90$48.203,215,556——
2014-09-09$31.89$48.192,494,410——
2014-09-08$32.14$48.563,329,888——
2014-09-05$32.46$49.053,477,236——
2014-09-04$32.30$48.804,522,628——
2014-09-03$32.77$49.512,569,001——
2014-09-02$32.85$49.632,423,284——
2014-08-29$32.90$49.721,733,319——
2014-08-28$32.72$49.433,033,767——
2014-08-27$32.43$49.003,385,322——
2014-08-26$32.48$49.085,369,620——
2014-08-25$32.37$48.904,732,746——
2014-08-22$31.82$48.076,439,978——
2014-08-21$32.14$48.564,178,715——
2014-08-20$32.27$48.753,489,056——
2014-08-19$32.38$48.933,124,356——
2014-08-18$32.42$48.993,640,581——
2014-08-15$32.59$49.243,292,287——
2014-08-14$32.91$49.732,167,005——
2014-08-13$32.80$49.553,275,983——
2014-08-12$32.60$49.263,339,772——
2014-08-11$33.08$49.988,355,596——
2014-08-08$32.37$48.902,576,541——
2014-08-07$32.02$48.385,672,060——
2014-08-06$32.01$48.373,509,538——
2014-08-05$31.84$48.114,519,673——
2014-08-04$32.20$48.653,322,348——
2014-08-01$31.82$48.074,677,516——
2014-07-31$32.07$48.467,784,752——
2014-07-30$33.39$50.444,783,899——
2014-07-29$33.55$50.693,610,215——
2014-07-28$33.70$50.925,776,405——
2014-07-25$33.83$51.114,425,008——
2014-07-24$34.36$51.915,918,046——
2014-07-23$35.35$52.595,227,062——
2014-07-22$34.91$51.946,315,864——
2014-07-21$34.96$52.0110,315,235——
2014-07-18$35.03$52.1312,375,245——
2014-07-17$33.50$49.8511,023,950——
2014-07-16$33.35$49.617,533,263——
2014-07-15$32.78$48.776,684,130——
2014-07-14$32.19$47.896,028,710——
2014-07-11$31.67$47.124,707,780——
2014-07-10$31.66$47.106,142,634——
2014-07-09$32.24$47.963,415,994——
2014-07-08$32.12$47.793,996,722——
2014-07-07$32.66$48.593,421,904——
2014-07-03$33.16$49.342,402,904——
2014-07-02$33.21$49.414,096,278——
2014-07-01$32.95$49.033,825,224——
2014-06-30$32.82$48.832,277,567——
2014-06-27$32.84$48.851,625,101——
2014-06-26$32.56$48.452,227,636——
2014-06-25$32.07$47.722,156,102——
2014-06-24$32.06$47.703,680,526——
2014-06-23$32.68$48.622,392,714——
2014-06-20$32.77$48.754,451,807——
2014-06-19$32.99$49.092,910,977——
2014-06-18$32.97$49.063,772,134——
2014-06-17$32.61$48.522,167,209——
2014-06-16$32.38$48.183,415,077——
2014-06-13$32.66$48.593,011,247——
2014-06-12$32.91$48.974,734,682——
2014-06-11$33.31$49.563,388,277——
2014-06-10$33.01$49.123,468,268——
2014-06-09$32.88$48.917,347,703——
2014-06-06$33.15$49.328,520,165——
2014-06-05$32.10$47.764,829,143——
2014-06-04$31.37$46.684,218,456——
2014-06-03$30.64$45.582,976,805——
2014-06-02$30.63$45.573,202,411——
2014-05-30$30.50$45.384,650,920——
2014-05-29$30.67$45.633,792,412——
2014-05-28$30.38$45.203,738,609——
2014-05-27$30.37$45.195,094,389——
2014-05-23$30.60$45.532,477,393——
2014-05-22$30.68$45.645,194,658——
2014-05-21$30.42$45.266,579,173——
2014-05-20$29.45$43.825,215,955——
2014-05-19$29.21$43.473,195,482——
2014-05-16$28.66$42.633,484,470——
2014-05-15$28.53$42.444,514,680——
2014-05-14$29.06$43.233,311,139——
2014-05-13$28.90$43.005,688,873——
2014-05-12$28.68$42.665,539,793——
2014-05-09$27.99$41.646,136,214——
2014-05-08$28.32$42.146,295,993——
2014-05-07$28.07$41.7615,140,302——
2014-05-06$28.53$42.444,182,893——
2014-05-05$28.93$43.045,745,530——
2014-05-02$29.02$43.178,603,825——
2014-05-01$28.87$42.967,020,502——
2014-04-30$28.98$43.129,619,156——
2014-04-29$29.43$43.796,601,795——
2014-04-28$29.41$43.769,054,019——
2014-04-25$30.44$45.295,962,984——
2014-04-24$31.34$46.645,107,126——
2014-04-23$31.90$46.964,649,901——
2014-04-22$32.36$47.6211,121,774——
2014-04-21$31.14$45.835,553,754——
2014-04-17$30.76$45.279,922,920——
2014-04-16$30.36$44.695,889,107——
2014-04-15$29.64$43.626,129,489——
2014-04-14$29.21$43.005,426,073——
2014-04-11$29.58$43.5310,700,111——
2014-04-10$29.48$43.396,981,984——
2014-04-09$30.69$45.175,857,925——
2014-04-08$29.85$43.9413,001,829——
2014-04-07$30.59$45.0212,536,655——
2014-04-04$32.19$47.386,978,418——
2014-04-03$32.93$48.472,763,936——
2014-04-02$32.72$48.163,231,758——
2014-04-01$33.05$48.653,937,824——
2014-03-31$32.63$48.033,509,334——
2014-03-28$32.42$47.724,236,798——
2014-03-27$31.80$46.803,945,262——
2014-03-26$31.32$46.098,103,394——
2014-03-25$32.27$47.493,898,694——
2014-03-24$32.50$47.845,342,006——
2014-03-21$33.29$48.993,912,654——
2014-03-20$33.17$48.823,805,150——
2014-03-19$33.14$48.784,808,457——
2014-03-18$33.55$49.383,907,865——
2014-03-17$32.85$48.343,433,317——
2014-03-14$32.33$47.585,094,185——
2014-03-13$32.79$48.265,865,873——
2014-03-12$33.63$49.504,206,840——
2014-03-11$33.80$49.743,976,546——
2014-03-10$34.52$50.814,985,152——
2014-03-07$34.12$50.225,630,484——
2014-03-06$33.80$49.744,547,389——
2014-03-05$33.75$49.674,506,935——
2014-03-04$33.03$48.624,521,711——
2014-03-03$32.07$47.205,143,606——
2014-02-28$32.73$48.176,309,342——
2014-02-27$32.35$47.615,587,177——
2014-02-26$32.06$47.195,976,537——
2014-02-25$32.32$47.565,512,586——
2014-02-24$32.26$47.4811,467,011——
2014-02-21$31.46$46.316,686,067——
2014-02-20$31.11$45.796,014,851——
2014-02-19$30.79$45.314,188,905——
2014-02-18$30.89$45.474,319,541——
2014-02-14$30.62$45.064,232,722——
2014-02-13$31.02$45.663,732,801——
2014-02-12$30.81$45.354,760,972——
2014-02-11$31.06$45.718,466,158——
2014-02-10$30.96$45.576,062,948——
2014-02-07$30.76$45.274,755,367——
2014-02-06$30.68$45.156,659,165——
2014-02-05$31.16$45.024,480,237——
2014-02-04$31.32$45.265,741,046——
2014-02-03$30.58$44.188,500,804——
2014-01-31$32.14$46.449,242,228——
2014-01-30$31.63$45.7014,792,415——
2014-01-29$30.35$43.865,499,237——
2014-01-28$30.53$44.113,160,530——
2014-01-27$29.95$43.287,718,823——
2014-01-24$30.55$44.1410,800,585——
2014-01-23$31.22$45.116,806,207——
2014-01-22$32.57$47.063,118,038——
2014-01-21$32.31$46.683,023,373——
2014-01-17$32.08$46.354,061,530——
2014-01-16$31.88$46.072,089,969——
2014-01-15$31.75$45.873,316,641——
2014-01-14$31.47$45.472,389,657——
2014-01-13$31.49$45.504,169,544——
2014-01-10$31.68$45.773,674,310——
2014-01-09$31.34$45.292,692,402——
2014-01-08$30.93$44.692,441,116——
2014-01-07$31.16$45.025,572,605——
2014-01-06$30.89$44.646,869,996——
2014-01-03$31.45$45.454,790,013——
2014-01-02$30.70$44.357,017,649——