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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$55.94$119.111,641,900——
2019-12-30$56.00$119.231,923,100——
2019-12-27$56.14$119.531,731,600——
2019-12-26$56.30$119.872,150,700——
2019-12-24$55.40$117.961,238,100——
2019-12-23$55.29$117.722,387,700——
2019-12-20$55.80$118.813,898,300——
2019-12-19$55.75$118.704,067,000——
2019-12-18$54.62$116.303,390,600——
2019-12-17$54.58$116.213,521,200——
2019-12-16$54.53$116.103,568,800——
2019-12-13$53.63$114.192,680,200——
2019-12-12$54.17$115.343,567,200——
2019-12-11$54.92$116.932,453,900——
2019-12-10$54.41$115.853,971,100——
2019-12-09$54.14$115.273,922,100——
2019-12-06$53.92$114.812,834,900——
2019-12-05$53.52$113.953,923,000——
2019-12-04$53.10$113.062,701,800——
2019-12-03$53.00$112.854,150,300——
2019-12-02$52.90$112.635,671,400——
2019-11-29$54.22$115.441,951,500——
2019-11-27$54.24$115.495,284,500——
2019-11-26$53.36$113.6131,373,200——
2019-11-25$52.47$111.724,636,000——
2019-11-22$51.26$109.144,101,500——
2019-11-21$51.66$109.993,087,500——
2019-11-20$51.62$109.913,959,500——
2019-11-19$51.97$110.653,897,100——
2019-11-18$52.36$111.483,380,700——
2019-11-15$52.52$111.822,917,700——
2019-11-14$52.63$112.062,576,100——
2019-11-13$52.42$111.615,364,800——
2019-11-12$51.96$110.633,553,500——
2019-11-11$51.91$110.533,059,700——
2019-11-08$51.53$109.725,158,600——
2019-11-07$51.40$109.447,323,000——
2019-11-06$52.04$110.806,270,100——
2019-11-05$52.79$112.402,552,200——
2019-11-04$53.16$113.193,405,800——
2019-11-01$53.66$114.253,410,800——
2019-10-31$53.16$112.142,378,700——
2019-10-30$52.97$111.743,502,400——
2019-10-29$52.95$111.702,387,400——
2019-10-28$52.79$111.363,583,200——
2019-10-25$52.86$111.514,157,200——
2019-10-24$52.05$109.804,581,900——
2019-10-23$51.51$108.667,601,000——
2019-10-22$49.10$103.583,439,700——
2019-10-21$49.09$103.564,163,100——
2019-10-18$48.39$102.084,006,000——
2019-10-17$47.80$100.844,175,600——
2019-10-16$46.81$98.753,129,400——
2019-10-15$47.09$99.344,081,700——
2019-10-14$46.50$98.097,073,400——
2019-10-11$47.11$99.385,127,100——
2019-10-10$46.51$98.124,778,200——
2019-10-09$46.47$98.033,062,700——
2019-10-08$45.61$96.225,620,900——
2019-10-07$45.90$96.839,453,000——
2019-10-04$46.93$99.006,522,700——
2019-10-03$47.62$100.466,808,000——
2019-10-02$46.66$98.439,339,600——
2019-10-01$47.21$99.5911,179,100——
2019-09-30$48.84$103.0312,332,300——
2019-09-27$50.22$105.9410,135,600——
2019-09-26$52.63$111.038,923,400——
2019-09-25$52.84$111.4710,000,900——
2019-09-24$52.80$111.3811,453,800——
2019-09-23$53.30$112.448,086,400——
2019-09-20$52.89$111.5744,448,100——
2019-09-19$52.90$111.6010,645,900——
2019-09-18$52.85$111.4910,295,100——
2019-09-17$53.52$112.907,062,200——
2019-09-16$53.52$112.908,828,600——
2019-09-13$53.55$112.9710,165,700——
2019-09-12$52.24$110.209,549,800——
2019-09-11$50.42$106.367,372,100——
2019-09-10$49.64$104.725,758,200——
2019-09-09$50.98$107.556,322,700——
2019-09-06$50.37$106.263,825,900——
2019-09-05$50.08$105.655,208,900——
2019-09-04$49.09$103.563,682,400——
2019-09-03$48.71$102.763,760,800——
2019-08-30$49.76$104.972,239,200——
2019-08-29$49.55$104.533,449,500——
2019-08-28$49.67$104.782,866,700——
2019-08-27$49.69$104.823,711,000——
2019-08-26$49.24$103.873,567,700——
2019-08-23$48.81$102.974,061,200——
2019-08-22$49.80$105.065,326,600——
2019-08-21$49.46$104.345,202,700——
2019-08-20$48.84$103.035,309,100——
2019-08-19$47.84$100.924,829,000——
2019-08-16$47.23$99.633,702,000——
2019-08-15$45.72$96.454,329,000——
2019-08-14$45.85$96.725,461,800——
2019-08-13$47.65$100.525,045,900——
2019-08-12$46.46$98.014,273,200——
2019-08-09$47.56$100.335,964,800——
2019-08-08$48.23$101.748,205,700——
2019-08-07$46.50$98.097,127,200——
2019-08-06$45.81$96.645,364,800——
2019-08-05$44.53$93.9412,402,200——
2019-08-02$46.62$98.358,956,300——
2019-08-01$46.82$98.7710,228,200——
2019-07-31$47.98$101.226,319,900——
2019-07-30$49.07$103.524,682,400——
2019-07-29$48.65$102.635,296,600——
2019-07-26$49.26$103.924,343,600——
2019-07-25$49.72$103.877,357,600——
2019-07-24$49.24$102.877,144,600——
2019-07-23$48.60$101.536,222,400——
2019-07-22$47.84$99.959,999,700——
2019-07-19$45.63$95.334,065,900——
2019-07-18$45.65$95.3710,298,400——
2019-07-17$45.28$94.606,743,400——
2019-07-16$45.83$95.754,196,000——
2019-07-15$45.66$95.397,606,900——
2019-07-12$46.02$96.145,258,400——
2019-07-11$46.07$96.254,231,600——
2019-07-10$46.38$96.904,646,300——
2019-07-09$46.47$97.086,651,400——
2019-07-08$46.26$96.658,536,000——
2019-07-05$47.21$98.634,159,700——
2019-07-03$47.48$99.205,540,300——
2019-07-02$47.34$98.9016,567,000——
2019-07-01$46.58$97.3156,688,100——
2019-06-28$44.42$92.806,671,600——
2019-06-27$44.31$92.573,679,400——
2019-06-26$44.18$92.305,712,000——
2019-06-25$44.19$92.323,757,000——
2019-06-24$44.40$92.764,517,100——
2019-06-21$45.04$94.105,052,900——
2019-06-20$44.81$93.627,489,500——
2019-06-19$44.80$93.606,157,700——
2019-06-18$43.39$90.658,252,500——
2019-06-17$44.24$92.437,737,700——
2019-06-14$44.14$92.225,993,200——
2019-06-13$43.95$91.826,068,700——
2019-06-12$42.97$89.774,044,300——
2019-06-11$42.80$89.428,922,500——
2019-06-10$42.45$88.697,357,000——
2019-06-07$41.97$87.688,618,100——
2019-06-06$40.98$85.624,572,800——
2019-06-05$40.08$83.744,002,600——
2019-06-04$39.80$83.153,776,900——
2019-06-03$38.90$81.275,361,100——
2019-05-31$37.85$79.088,016,700——
2019-05-30$39.25$82.003,814,300——
2019-05-29$39.47$82.465,284,200——
2019-05-28$39.88$83.323,905,100——
2019-05-24$40.65$84.935,200,900——
2019-05-23$41.15$85.973,273,000——
2019-05-22$41.70$87.123,986,000——
2019-05-21$41.80$87.335,336,900——
2019-05-20$40.61$84.843,482,900——
2019-05-17$40.65$84.934,279,100——
2019-05-16$40.40$84.405,484,600——
2019-05-15$39.58$82.693,265,000——
2019-05-14$39.39$82.292,900,500——
2019-05-13$38.80$81.064,790,300——
2019-05-10$39.81$83.174,003,000——
2019-05-09$39.49$82.503,296,600——
2019-05-08$39.09$81.672,920,900——
2019-05-07$38.85$81.175,374,800——
2019-05-06$39.11$81.714,192,900——
2019-05-03$40.06$83.694,031,400——
2019-05-02$39.57$82.674,583,200——
2019-05-01$39.85$83.254,931,500——
2019-04-30$39.46$82.444,152,500——
2019-04-29$40.51$84.633,414,000——
2019-04-26$40.19$83.964,102,400——
2019-04-25$40.14$83.095,659,400——
2019-04-24$39.93$82.655,521,400——
2019-04-23$39.73$82.246,346,600——
2019-04-22$39.02$80.7710,329,600——
2019-04-18$38.62$79.9428,121,400——
2019-04-17$35.93$74.373,260,500——
2019-04-16$35.79$74.083,369,600——
2019-04-15$35.54$73.572,178,800——
2019-04-12$35.53$73.543,065,200——
2019-04-11$34.87$72.181,522,500——
2019-04-10$34.76$71.951,982,200——
2019-04-09$34.45$71.311,368,300——
2019-04-08$34.83$72.102,432,600——
2019-04-05$34.81$72.052,479,700——
2019-04-04$34.72$71.872,332,800——
2019-04-03$34.82$72.082,340,300——
2019-04-02$34.63$71.683,056,800——
2019-04-01$35.40$73.282,049,700——
2019-03-29$34.97$72.391,366,800——
2019-03-28$34.61$71.641,635,400——
2019-03-27$34.41$71.232,456,000——
2019-03-26$34.51$71.431,666,400——
2019-03-25$34.14$70.672,208,900——
2019-03-22$34.32$71.042,891,800——
2019-03-21$35.25$72.972,287,300——
2019-03-20$34.82$72.081,306,300——
2019-03-19$35.06$72.572,668,000——
2019-03-18$35.47$73.422,618,600——
2019-03-15$34.88$72.202,777,400——
2019-03-14$34.43$71.271,516,400——
2019-03-13$34.22$70.832,590,300——
2019-03-12$33.63$69.611,431,200——
2019-03-11$33.49$69.321,952,500——
2019-03-08$32.94$68.182,740,100——
2019-03-07$33.23$68.784,332,200——
2019-03-06$33.72$69.802,156,600——
2019-03-05$33.47$69.281,401,800——
2019-03-04$33.70$69.762,022,000——
2019-03-01$33.54$69.432,104,500——
2019-02-28$33.39$69.122,090,600——
2019-02-27$33.53$69.412,072,600——
2019-02-26$33.72$69.802,427,200——
2019-02-25$33.90$70.173,888,600——
2019-02-22$33.65$69.653,484,900——
2019-02-21$34.01$70.402,008,100——
2019-02-20$34.42$71.254,916,000——
2019-02-19$33.50$69.344,395,300——
2019-02-15$33.35$69.034,362,100——
2019-02-14$33.20$68.723,351,300——
2019-02-13$33.77$69.903,094,500——
2019-02-12$33.60$69.553,572,600——
2019-02-11$33.30$68.933,021,700——
2019-02-08$33.76$69.883,430,500——
2019-02-07$34.51$70.233,966,700——
2019-02-06$34.57$70.362,554,700——
2019-02-05$34.62$70.462,853,900——
2019-02-04$34.36$69.932,721,900——
2019-02-01$34.00$69.203,421,400——
2019-01-31$33.70$68.585,582,500——
2019-01-30$33.14$67.445,478,300——
2019-01-29$33.16$67.492,327,100——
2019-01-28$33.19$67.552,327,600——
2019-01-25$32.99$67.144,037,500——
2019-01-24$32.51$66.163,083,100——
2019-01-23$32.36$65.864,024,200——
2019-01-22$32.59$66.334,813,200——
2019-01-18$32.91$66.985,201,100——
2019-01-17$32.64$66.432,815,700——
2019-01-16$32.58$66.315,412,900——
2019-01-15$32.23$65.592,824,000——
2019-01-14$31.98$65.087,823,500——
2019-01-11$31.97$65.065,714,300——
2019-01-10$31.73$64.582,471,600——
2019-01-09$31.74$64.604,154,200——
2019-01-08$31.40$63.904,062,700——
2019-01-07$31.13$63.356,071,700——
2019-01-04$30.23$61.525,867,600——
2019-01-03$29.23$59.495,371,900——
2019-01-02$30.07$61.203,733,300——