BX - Blackstone Inc.
110.4
-5.150 -4.665%
Share volume: 10,247,012
Last Updated: 03-06-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
1.69%
PREVIOUS CLOSE
CHG
CHG%
$115.55
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $112.04 | $112.04 | $113.00 | $113.00 | $108.60 | $108.60 | $110.40 | $110.40 | 10,247,012 | $10,247,012.00 |
| 03-05-2026 | $112.96 | $112.96 | $117.46 | $117.46 | $112.76 | $112.76 | $115.55 | $115.55 | 8,992,676 | $8,915,022.00 |
| 03-04-2026 | $112.05 | $112.05 | $114.79 | $114.79 | $111.53 | $111.53 | $114.14 | $114.14 | 8,267,756 | $8,267,756.00 |
| 03-03-2026 | $108.50 | $108.50 | $113.25 | $113.25 | $105.09 | $105.09 | $110.92 | $110.92 | 15,189,419 | $15,189,419.00 |
| 03-02-2026 | $110.65 | $110.65 | $116.09 | $116.09 | $109.25 | $109.25 | $115.33 | $115.33 | 9,537,836 | $9,537,836.00 |
| 02-27-2026 | $115.88 | $115.88 | $115.88 | $115.88 | $112.15 | $112.15 | $113.37 | $113.37 | 10,191,074 | $10,191,074.00 |
| 02-26-2026 | $119.09 | $119.09 | $120.88 | $120.88 | $115.52 | $115.52 | $117.95 | $117.95 | 9,118,573 | $9,118,573.00 |
| 02-25-2026 | $117.10 | $117.10 | $119.32 | $119.32 | $115.32 | $115.32 | $118.22 | $118.22 | 8,243,972 | $8,243,972.00 |
| 02-24-2026 | $113.96 | $113.96 | $117.86 | $117.86 | $113.20 | $113.20 | $116.41 | $116.41 | 10,059,171 | $10,059,171.00 |
| 02-23-2026 | $119.21 | $119.21 | $119.37 | $119.37 | $111.04 | $111.04 | $113.71 | $113.71 | 18,370,407 | $18,370,407.00 |