Blackstone Group Inc (BX) Historical Stock Data
151.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BX is down -0.24% a day on average. There have been 13 days where Blackstone Group Inc closed green and 17 days where BX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 151.97 | 151.39 | ↓$0.58 (-0.38%) | 150.24 | 152.92 | 3.57M |
| 2025-12-03 | 147.16 | 151.52 | ↑$4.36 (2.96%) | 146.40 | 151.82 | 3.68M |
| 2025-12-02 | 147.69 | 146.74 | ↓$0.95 (-0.64%) | 146.16 | 147.90 | 2.75M |
| 2025-12-01 | 144.09 | 146.35 | ↑$2.26 (1.57%) | 143.21 | 147.90 | 3.13M |
| 2025-11-28 | 146.14 | 146.42 | ↑$0.28 (0.19%) | 145.50 | 147.78 | 1.63M |
| 2025-11-26 | 143.44 | 144.92 | ↑$1.48 (1.03%) | 143.11 | 146.18 | 3.12M |
| 2025-11-25 | 141.80 | 143.43 | ↑$1.63 (1.15%) | 140.69 | 144.48 | 3.51M |
| 2025-11-24 | 142.43 | 141.42 | ↓$1.01 (-0.71%) | 141.09 | 143.61 | 4.85M |
| 2025-11-21 | 139.67 | 142.67 | ↑$3.00 (2.15%) | 137.88 | 143.16 | 4.81M |
| 2025-11-20 | 141.00 | 138.42 | ↓$2.58 (-1.83%) | 137.66 | 142.06 | 5.50M |
| 2025-11-19 | 137.25 | 138.65 | ↑$1.40 (1.02%) | 135.44 | 138.71 | 5.14M |
| 2025-11-18 | 137.17 | 136.53 | ↓$0.64 (-0.47%) | 135.88 | 138.87 | 5.75M |
| 2025-11-17 | 140.71 | 138.42 | ↓$2.29 (-1.63%) | 137.03 | 141.20 | 3.51M |
| 2025-11-14 | 138.37 | 141.44 | ↑$3.07 (2.22%) | 136.89 | 142.50 | 4.65M |
| 2025-11-13 | 142.95 | 139.53 | ↓$3.42 (-2.39%) | 137.96 | 143.66 | 9M |
| 2025-11-12 | 145.12 | 144.36 | ↓$0.76 (-0.52%) | 143.69 | 146.69 | 3.95M |
| 2025-11-11 | 144.46 | 144.98 | ↑$0.52 (0.36%) | 143.29 | 146.17 | 3.69M |
| 2025-11-10 | 148.13 | 144.30 | ↓$3.83 (-2.59%) | 143.80 | 149.00 | 3.95M |
| 2025-11-07 | 142.94 | 145.94 | ↑$3.00 (2.10%) | 141.61 | 146.24 | 3.61M |
| 2025-11-06 | 144.60 | 143.43 | ↓$1.17 (-0.81%) | 141.33 | 145.90 | 3.71M |
| 2025-11-05 | 142.90 | 144.32 | ↑$1.42 (0.99%) | 141.11 | 144.80 | 4.64M |
| 2025-11-04 | 142.61 | 142.85 | ↑$0.24 (0.17%) | 142.45 | 145.90 | 5.85M |
| 2025-11-03 | 145.38 | 144.42 | ↓$0.96 (-0.66%) | 142.64 | 145.89 | 6.16M |
| 2025-10-31 | 147.67 | 146.64 | ↓$1.03 (-0.70%) | 144.54 | 147.96 | 6.16M |
| 2025-10-30 | 147.50 | 148.39 | ↑$0.89 (0.60%) | 146.24 | 151.00 | 4.50M |
| 2025-10-29 | 151.00 | 148.92 | ↓$2.08 (-1.38%) | 148.40 | 152.25 | 3.84M |
| 2025-10-28 | 153.81 | 151.69 | ↓$2.12 (-1.38%) | 151.04 | 153.97 | 3.65M |
| 2025-10-27 | 155.28 | 153.85 | ↓$1.43 (-0.92%) | 153.13 | 157.85 | 4.21M |
| 2025-10-24 | 158.40 | 154.60 | ↓$3.80 (-2.40%) | 154.47 | 159.44 | 4.45M |
| 2025-10-23 | 161.81 | 154.98 | ↓$6.83 (-4.22%) | 152.22 | 162.10 | 7.39M |
Create an account or log in to view more rows.
$BX good times
$BX who here can't stand the CEO?
$BX adding next Friday
$BX dont be a POS today
$BX hi hi
$BX ADDING MORE…
$BX coming now
$BX Starting a small position
$BX we back boys
$BX pump up the volume