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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$64.81$142.661,827,700——
2020-12-30$64.70$142.421,499,600——
2020-12-29$64.54$142.071,367,900——
2020-12-28$64.67$142.351,187,100——
2020-12-24$64.99$143.06605,500——
2020-12-23$65.05$143.191,526,200——
2020-12-22$64.84$142.732,317,600——
2020-12-21$64.45$141.873,533,400——
2020-12-18$64.60$142.205,241,900——
2020-12-17$65.34$143.832,484,400——
2020-12-16$64.93$142.932,542,800——
2020-12-15$65.14$143.394,413,900——
2020-12-14$63.11$138.922,995,900——
2020-12-11$63.84$140.532,318,900——
2020-12-10$62.85$138.351,845,400——
2020-12-09$62.39$137.332,488,900——
2020-12-08$62.45$137.472,044,700——
2020-12-07$61.98$136.431,853,400——
2020-12-04$62.04$136.561,472,800——
2020-12-03$61.40$135.161,898,900——
2020-12-02$61.60$135.602,531,200——
2020-12-01$60.42$133.003,749,600——
2020-11-30$59.55$131.083,160,600——
2020-11-27$60.53$133.241,201,600——
2020-11-25$60.48$133.132,219,500——
2020-11-24$59.83$131.703,056,100——
2020-11-23$59.11$130.113,251,300——
2020-11-20$58.65$129.101,534,100——
2020-11-19$58.64$129.082,712,600——
2020-11-18$57.81$127.253,783,400——
2020-11-17$57.69$126.992,663,100——
2020-11-16$57.09$125.673,137,900——
2020-11-13$56.16$123.622,909,300——
2020-11-12$54.94$120.942,414,500——
2020-11-11$55.35$121.844,101,400——
2020-11-10$57.11$125.712,827,300——
2020-11-09$56.04$123.365,902,500——
2020-11-06$55.69$122.592,284,500——
2020-11-05$57.45$125.275,563,700——
2020-11-04$54.95$119.826,457,900——
2020-11-03$51.98$113.342,780,800——
2020-11-02$51.33$111.932,643,000——
2020-10-30$50.42$109.943,247,900——
2020-10-29$50.99$111.192,558,700——
2020-10-28$50.29$109.663,492,400——
2020-10-27$51.87$113.103,764,500——
2020-10-26$52.84$115.223,792,600——
2020-10-23$54.64$119.142,368,400——
2020-10-22$54.77$119.432,082,200——
2020-10-21$54.44$118.712,496,800——
2020-10-20$54.67$119.213,242,900——
2020-10-19$54.91$119.731,679,800——
2020-10-16$55.78$121.632,184,400——
2020-10-15$55.40$120.802,369,700——
2020-10-14$55.10$120.152,347,400——
2020-10-13$55.36$120.712,236,500——
2020-10-12$54.97$119.862,406,200——
2020-10-09$54.72$119.321,674,800——
2020-10-08$55.09$120.131,869,300——
2020-10-07$54.46$118.752,660,000——
2020-10-06$54.04$117.842,506,900——
2020-10-05$54.29$118.382,393,200——
2020-10-02$53.68$117.052,014,900——
2020-10-01$53.51$116.682,531,400——
2020-09-30$52.20$113.823,171,900——
2020-09-29$52.71$114.942,571,100——
2020-09-28$52.66$114.832,354,100——
2020-09-25$51.15$111.532,639,100——
2020-09-24$49.95$108.924,193,300——
2020-09-23$50.79$110.752,096,900——
2020-09-22$51.30$111.862,779,300——
2020-09-21$51.73$112.803,022,000——
2020-09-18$52.70$114.915,692,200——
2020-09-17$52.20$113.824,169,600——
2020-09-16$53.53$116.722,117,600——
2020-09-15$53.20$116.003,625,000——
2020-09-14$52.67$114.852,322,600——
2020-09-11$51.47$112.233,570,200——
2020-09-10$51.43$112.142,500,800——
2020-09-09$51.61$112.543,212,500——
2020-09-08$51.14$111.513,596,400——
2020-09-04$52.99$115.552,636,100——
2020-09-03$53.86$117.443,802,400——
2020-09-02$54.46$118.752,253,400——
2020-09-01$53.72$117.142,667,600——
2020-08-31$52.95$115.462,610,400——
2020-08-28$52.95$115.463,153,800——
2020-08-27$53.54$116.752,765,000——
2020-08-26$54.08$117.922,993,800——
2020-08-25$53.03$115.632,312,700——
2020-08-24$53.30$116.222,365,900——
2020-08-21$52.97$115.502,377,100——
2020-08-20$52.49$114.462,581,300——
2020-08-19$53.99$117.732,342,500——
2020-08-18$53.56$116.792,371,500——
2020-08-17$53.38$116.401,855,100——
2020-08-14$52.74$115.001,713,700——
2020-08-13$53.18$115.961,897,600——
2020-08-12$52.86$115.262,028,900——
2020-08-11$52.51$114.504,035,200——
2020-08-10$52.33$114.114,083,900——
2020-08-07$52.52$114.522,278,600——
2020-08-06$53.00$115.573,050,900——
2020-08-05$52.94$115.444,840,600——
2020-08-04$52.16$113.744,549,200——
2020-08-03$53.06$115.702,355,200——
2020-07-31$53.28$116.183,191,600——
2020-07-30$54.67$118.402,224,500——
2020-07-29$55.14$119.422,111,900——
2020-07-28$54.15$117.282,032,300——
2020-07-27$55.25$119.662,393,100——
2020-07-24$55.70$120.634,064,000——
2020-07-23$56.67$122.734,274,900——
2020-07-22$58.00$125.622,593,400——
2020-07-21$57.62$124.793,098,500——
2020-07-20$56.14$121.592,449,100——
2020-07-17$55.97$121.221,784,200——
2020-07-16$55.40$119.982,131,600——
2020-07-15$56.01$121.312,422,400——
2020-07-14$54.53$118.102,914,200——
2020-07-13$53.52$115.913,278,700——
2020-07-10$53.73$116.371,998,000——
2020-07-09$53.37$115.593,417,100——
2020-07-08$54.47$117.972,714,900——
2020-07-07$53.60$116.093,720,500——
2020-07-06$55.36$119.903,271,600——
2020-07-02$55.39$119.962,647,600——
2020-07-01$56.14$121.591,781,500——
2020-06-30$56.66$122.712,501,500——
2020-06-29$55.81$120.872,659,300——
2020-06-26$54.35$117.713,510,000——
2020-06-25$57.23$123.953,541,800——
2020-06-24$55.19$119.533,917,400——
2020-06-23$57.07$123.603,044,800——
2020-06-22$56.81$123.044,276,100——
2020-06-19$59.00$127.785,635,500——
2020-06-18$57.65$124.862,784,200——
2020-06-17$57.09$123.642,275,300——
2020-06-16$57.50$124.533,014,200——
2020-06-15$56.65$122.692,855,800——
2020-06-12$55.73$120.702,797,300——
2020-06-11$55.00$119.124,566,100——
2020-06-10$58.32$126.312,683,300——
2020-06-09$58.35$126.373,013,900——
2020-06-08$59.45$128.763,683,000——
2020-06-05$58.95$127.673,989,100——
2020-06-04$58.49$126.683,747,900——
2020-06-03$59.20$128.214,025,400——
2020-06-02$57.84$125.272,767,500——
2020-06-01$57.21$123.902,414,300——
2020-05-29$56.80$123.023,728,100——
2020-05-28$56.66$122.713,968,800——
2020-05-27$56.46$122.284,929,300——
2020-05-26$56.21$121.744,745,200——
2020-05-22$53.95$116.843,064,000——
2020-05-21$53.61$116.113,417,400——
2020-05-20$54.26$117.523,487,400——
2020-05-19$52.86$114.483,690,000——
2020-05-18$53.57$116.024,486,500——
2020-05-15$51.07$110.613,422,200——
2020-05-14$50.60$109.595,316,000——
2020-05-13$50.12$108.555,878,200——
2020-05-12$52.47$113.645,022,000——
2020-05-11$53.16$115.135,513,300——
2020-05-08$52.87$114.503,787,300——
2020-05-07$52.79$114.334,840,700——
2020-05-06$51.19$110.877,279,500——
2020-05-05$50.66$109.723,753,000——
2020-05-04$49.45$107.104,106,300——
2020-05-01$50.42$109.203,921,300——
2020-04-30$52.24$112.304,710,700——
2020-04-29$54.12$116.346,621,000——
2020-04-28$51.40$110.494,277,800——
2020-04-27$51.39$110.475,761,800——
2020-04-24$48.43$104.114,756,800——
2020-04-23$48.43$104.116,846,900——
2020-04-22$46.33$99.593,354,000——
2020-04-21$45.50$97.816,509,000——
2020-04-20$48.18$103.575,052,500——
2020-04-17$50.01$107.508,384,400——
2020-04-16$47.96$103.105,456,600——
2020-04-15$45.50$97.818,482,300——
2020-04-14$47.96$103.107,166,500——
2020-04-13$47.58$102.286,844,100——
2020-04-09$49.17$105.709,419,900——
2020-04-08$46.97$100.975,547,400——
2020-04-07$45.63$98.098,906,500——
2020-04-06$46.57$100.119,093,400——
2020-04-03$41.74$89.727,238,200——
2020-04-02$41.19$88.547,443,300——
2020-04-01$40.80$87.709,616,800——
2020-03-31$45.57$97.967,005,600——
2020-03-30$47.28$101.635,128,800——
2020-03-27$46.09$99.087,467,800——
2020-03-26$48.00$103.1812,233,000——
2020-03-25$42.82$92.0512,177,000——
2020-03-24$39.92$85.8110,436,200——
2020-03-23$36.04$77.4712,461,600——
2020-03-20$37.67$80.9810,999,100——
2020-03-19$41.99$90.2610,469,000——
2020-03-18$40.76$87.6216,652,000——
2020-03-17$41.44$89.0818,713,600——
2020-03-16$40.53$87.1214,338,600——
2020-03-13$46.72$100.4311,798,000——
2020-03-12$40.06$86.1117,469,200——
2020-03-11$47.35$101.787,451,600——
2020-03-10$50.64$108.867,672,600——
2020-03-09$46.98$100.9911,938,100——
2020-03-06$54.06$116.2110,219,300——
2020-03-05$57.79$124.235,009,500——
2020-03-04$58.10$124.894,747,500——
2020-03-03$56.09$120.576,414,800——
2020-03-02$56.03$120.448,285,200——
2020-02-28$53.84$115.7312,953,900——
2020-02-27$53.29$114.5510,451,400——
2020-02-26$56.00$120.385,732,500——
2020-02-25$56.47$121.396,361,900——
2020-02-24$58.56$125.887,372,000——
2020-02-21$61.25$131.664,198,400——
2020-02-20$62.45$134.243,363,100——
2020-02-19$62.76$134.913,394,500——
2020-02-18$61.97$133.214,544,400——
2020-02-14$62.95$135.322,821,900——
2020-02-13$62.94$135.303,845,900——
2020-02-12$62.85$135.104,537,900——
2020-02-11$64.41$138.463,082,800——
2020-02-10$64.11$137.813,379,700——
2020-02-07$62.76$134.914,359,700——
2020-02-06$64.21$136.722,877,300——
2020-02-05$63.73$135.693,266,400——
2020-02-04$63.27$134.714,175,600——
2020-02-03$60.52$128.863,200,900——
2020-01-31$61.07$130.036,128,600——
2020-01-30$61.11$130.118,556,100——
2020-01-29$62.65$133.394,279,200——
2020-01-28$61.62$131.203,725,900——
2020-01-27$61.19$130.293,727,000——
2020-01-24$62.21$132.467,476,500——
2020-01-23$63.73$135.694,800,700——
2020-01-22$62.87$133.864,678,000——
2020-01-21$61.17$130.244,923,500——
2020-01-17$60.76$129.374,276,500——
2020-01-16$60.15$128.075,922,200——
2020-01-15$58.23$123.983,557,500——
2020-01-14$58.11$123.732,611,300——
2020-01-13$58.43$124.413,273,900——
2020-01-10$57.72$122.904,975,400——
2020-01-09$57.85$123.174,385,500——
2020-01-08$56.74$120.812,913,300——
2020-01-07$55.90$119.022,668,500——
2020-01-06$55.90$119.022,503,700——
2020-01-03$56.00$119.232,411,100——
2020-01-02$55.80$118.813,372,700——