Blackstone Stock Price History
NYSE: BXFinanceInvestment ManagersUSD
114.29+1.61 (+1.43%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
BX price history at a glance
The price history for Blackstone (BX) on this page begins on June 18, 2007, when the stock closed at $34.41; it most recently closed at $114.29 on October 5, 2026. The highest price in this record is $200.96, reached on November 25, 2024; the latest close is 43.1% below that peak. Across the 18 complete calendar years in the table, BX finished higher in 11 and lower in 7. Its best year was 2021 (+99.6%) and its worst was 2008 (-64.8%).
Over roughly 19 years the share price changed +232.2%, a 6.4% compound annual price return (excluding dividends). In the last 12 months alone, BX has lost 28.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $200.96
- Date of high
- Nov 25, 2024
- Low since 2007
- $3.48
- Date of low
- Feb 23, 2009
- 52-week high
- $166.39
- 52-week low
- $101.73
- IPO year
- 2007
- Last close
- $114.29
BX returns
1 week
+2.27%
1 month
-11.45%
3 months
-7.15%
6 months
-0.47%
Year to date
-25.85%
1 year
-28.86%
3 years
+8.55%
5 years
-8.41%
BX price return, excluding dividends.
BX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 114.29 | -28.03% |
| 2025 | 158.80 | -9.73% |
| 2024 | 175.91 | +34.36% |
| 2023 | 130.92 | +76.47% |
| 2022 | 74.19 | -42.66% |
| 2021 | 129.39 | +99.65% |
| 2020 | 64.81 | +15.73% |
| 2019 | 56.00 | +85.25% |
| 2018 | 30.23 | -5.59% |
| 2017 | 32.02 | +18.46% |
| 2016 | 27.03 | -7.56% |
| 2015 | 29.24 | -12.70% |
| 2014 | 33.49 | +6.49% |
| 2013 | 31.45 | +94.71% |
| 2012 | 16.15 | +17.49% |
| 2011 | 13.75 | -0.99% |
| 2010 | 13.89 | +7.85% |
| 2009 | 12.88 | +83.75% |
| 2008 | 7.01 | -64.83% |
| 2007* | 19.92 | -42.10% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
BX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 113.53 | 115.56 | 112.21 | 114.29 | +1.43% | |
| 110.72 | 112.90 | 110.26 | 112.68 | +0.76% | |
| 111.22 | 112.84 | 110.15 | 111.83 | -1.35% | |
| 112.81 | 113.86 | 112.09 | 113.36 | +1.53% | |
| 110.71 | 112.96 | 109.01 | 111.65 | -0.09% | |
| 112.64 | 115.58 | 111.62 | 111.75 | -0.44% | |
| 112.75 | 114.33 | 109.66 | 112.24 | +0.13% | |
| 114.00 | 114.37 | 111.93 | 112.09 | -1.68% | |
| 115.36 | 115.37 | 113.44 | 114.00 | -0.49% | |
| 117.00 | 117.35 | 113.88 | 114.56 | -3.26% | |
| 117.50 | 119.50 | 117.19 | 118.42 | +1.03% | |
| 118.50 | 119.43 | 115.28 | 117.21 | -1.73% | |
| 121.83 | 122.48 | 118.76 | 119.27 | -3.82% | |
| 127.63 | 127.75 | 123.27 | 124.01 | -1.90% | |
| 126.35 | 127.08 | 124.55 | 126.41 | +1.16% | |
| 124.28 | 125.17 | 122.83 | 124.96 | -0.36% | |
| 126.00 | 126.58 | 124.13 | 125.41 | +1.59% | |
| 127.25 | 127.88 | 121.42 | 123.45 | -2.57% | |
| 128.13 | 128.41 | 126.34 | 126.70 | -1.24% | |
| 126.81 | 129.58 | 126.81 | 128.29 | -0.17% | |
| 128.00 | 130.85 | 126.92 | 128.51 | +2.47% | |
| 128.02 | 128.26 | 125.03 | 125.41 | -2.84% | |
| 133.75 | 133.86 | 128.72 | 129.07 | -3.66% | |
| 135.59 | 137.07 | 133.28 | 133.97 | -1.60% | |
| 135.36 | 138.11 | 134.40 | 136.15 | -1.11% | |
| 137.91 | 140.62 | 135.56 | 137.68 | +0.63% | |
| 136.16 | 139.44 | 136.03 | 136.82 | +0.12% | |
| 139.02 | 140.82 | 136.04 | 136.66 | -4.59% | |
| 141.55 | 144.45 | 141.01 | 143.24 | +0.60% | |
| 144.50 | 145.77 | 142.31 | 142.39 | -0.87% | |
| 143.62 | 145.60 | 143.00 | 143.64 | +0.31% | |
| 143.07 | 144.35 | 141.80 | 143.20 | -0.15% | |
| 143.43 | 143.67 | 141.45 | 143.41 | -0.16% | |
| 143.50 | 145.62 | 142.81 | 143.64 | +0.18% | |
| 142.13 | 145.00 | 141.79 | 143.38 | +1.44% | |
| 144.25 | 144.87 | 141.05 | 141.35 | -2.58% | |
| 142.33 | 146.87 | 141.71 | 145.09 | +3.20% | |
| 139.52 | 141.49 | 138.12 | 140.59 | +0.01% | |
| 142.04 | 142.51 | 139.51 | 140.57 | -2.33% | |
| 149.45 | 149.50 | 143.83 | 143.93 | -3.61% | |
| 147.31 | 150.24 | 145.47 | 149.32 | +1.99% | |
| 148.48 | 148.65 | 144.27 | 146.41 | -0.52% | |
| 141.85 | 148.36 | 141.85 | 147.17 | +3.89% | |
| 137.10 | 141.71 | 136.85 | 141.66 | +3.30% | |
| 135.10 | 138.50 | 134.62 | 137.13 | +2.76% | |
| 136.27 | 136.70 | 132.77 | 133.45 | -1.90% | |
| 139.00 | 139.87 | 134.56 | 136.03 | -0.85% | |
| 135.00 | 137.69 | 134.50 | 137.20 | +1.87% | |
| 128.10 | 135.21 | 127.54 | 134.68 | +5.42% | |
| 127.78 | 129.09 | 127.19 | 127.75 | -0.25% | |
| 131.20 | 131.20 | 125.72 | 128.07 | -1.03% | |
| 132.91 | 133.49 | 127.75 | 129.40 | -3.36% | |
| 132.27 | 134.02 | 130.40 | 133.90 | +0.98% | |
| 132.00 | 135.44 | 130.41 | 132.60 | +2.00% | |
| 125.20 | 130.00 | 124.25 | 130.00 | +4.42% | |
| 121.45 | 126.51 | 119.88 | 124.50 | +1.37% | |
| 123.77 | 125.34 | 122.25 | 122.82 | -1.07% | |
| 123.81 | 125.20 | 123.15 | 124.15 | +0.44% | |
| 127.00 | 127.15 | 122.89 | 123.61 | -2.60% | |
| 126.72 | 131.00 | 126.12 | 126.91 | -1.60% | |
| 126.45 | 128.98 | 125.26 | 128.97 | +1.51% | |
| 127.68 | 130.65 | 126.65 | 127.05 | +2.00% | |
| 122.27 | 125.56 | 121.94 | 124.56 | +2.06% | |
| 123.00 | 124.10 | 120.75 | 122.04 | -0.85% | |
| 124.28 | 125.77 | 122.80 | 123.09 | +0.77% | |
| 118.82 | 122.85 | 118.30 | 122.15 | +2.98% | |
| 119.09 | 119.14 | 116.80 | 118.62 | -1.88% | |
| 123.08 | 123.81 | 119.72 | 120.89 | -2.05% | |
| 123.43 | 124.47 | 122.42 | 123.42 | +0.52% | |
| 121.97 | 123.43 | 120.77 | 122.78 | +2.70% | |
| 118.08 | 121.01 | 117.95 | 119.55 | +1.60% | |
| 114.88 | 117.67 | 114.70 | 117.67 | +2.43% | |
| 116.00 | 117.38 | 112.78 | 114.88 | -0.45% | |
| 113.78 | 116.63 | 113.78 | 115.40 | +1.07% | |
| 112.95 | 117.79 | 112.95 | 114.18 | +1.05% | |
| 118.58 | 119.58 | 112.06 | 112.99 | -5.90% | |
| 120.97 | 122.39 | 119.02 | 120.07 | -2.59% | |
| 123.92 | 125.47 | 121.51 | 123.26 | -0.43% | |
| 127.20 | 127.20 | 122.17 | 123.79 | -0.98% | |
| 126.95 | 129.82 | 124.63 | 125.01 | -2.24% | |
| 126.87 | 128.43 | 125.89 | 127.87 | +2.60% | |
| 125.55 | 128.74 | 124.42 | 124.63 | +1.50% | |
| 122.42 | 124.98 | 120.99 | 122.79 | +1.58% | |
| 118.93 | 120.89 | 116.02 | 120.88 | +2.03% | |
| 119.52 | 122.25 | 118.43 | 118.48 | -1.50% | |
| 115.16 | 121.00 | 115.16 | 120.29 | +5.34% | |
| 115.55 | 116.09 | 113.76 | 114.19 | -1.01% | |
| 117.57 | 118.40 | 114.20 | 115.35 | -2.70% | |
| 112.25 | 119.66 | 111.78 | 118.55 | +7.50% | |
| 109.99 | 112.00 | 107.03 | 110.28 | -4.03% | |
| 116.35 | 118.24 | 114.51 | 114.91 | -1.74% | |
| 116.81 | 119.84 | 115.50 | 116.94 | -0.03% | |
| 115.91 | 117.74 | 115.06 | 116.97 | +0.71% | |
| 117.25 | 117.87 | 114.50 | 116.14 | -1.58% | |
| 118.77 | 120.34 | 117.69 | 118.00 | -0.10% | |
| 119.27 | 120.15 | 117.31 | 118.12 | -0.33% | |
| 119.47 | 119.47 | 116.90 | 118.51 | -0.05% | |
| 116.36 | 119.31 | 115.58 | 118.57 | +1.49% | |
| 114.85 | 117.56 | 112.70 | 116.83 | +2.25% | |
| 118.14 | 118.30 | 114.20 | 114.26 | -2.38% | |
| 117.00 | 118.91 | 116.02 | 117.04 | -0.72% | |
| 121.49 | 122.00 | 117.81 | 117.89 | -3.73% | |
| 120.98 | 123.96 | 120.45 | 122.46 | +2.37% | |
| 121.60 | 121.73 | 118.50 | 119.62 | -2.56% | |
| 121.26 | 123.20 | 120.00 | 122.76 | +1.12% | |
| 123.26 | 123.84 | 120.84 | 121.40 | -1.91% | |
| 122.60 | 124.08 | 121.06 | 123.77 | +1.18% | |
| 124.52 | 125.08 | 121.92 | 122.33 | -1.89% | |
| 125.00 | 125.71 | 122.91 | 124.69 | +1.61% | |
| 123.55 | 125.18 | 121.16 | 122.72 | -0.30% | |
| 124.97 | 126.75 | 122.98 | 123.09 | -2.58% | |
| 126.84 | 128.24 | 124.38 | 126.35 | +0.61% | |
| 120.41 | 125.85 | 118.39 | 125.58 | +4.80% | |
| 121.06 | 121.83 | 118.51 | 119.83 | -1.39% | |
| 121.19 | 122.38 | 120.19 | 121.52 | +0.96% | |
| 121.98 | 123.72 | 118.85 | 120.37 | -1.05% | |
| 122.01 | 122.91 | 120.13 | 121.65 | -0.56% | |
| 126.32 | 126.75 | 120.02 | 122.33 | -5.70% | |
| 130.68 | 131.94 | 128.61 | 129.73 | +0.96% | |
| 129.91 | 133.25 | 128.22 | 128.50 | -0.38% | |
| 129.01 | 130.54 | 128.03 | 128.99 | -0.07% | |
| 130.09 | 133.15 | 128.30 | 129.08 | +0.74% | |
| 131.97 | 132.74 | 128.00 | 128.13 | -1.58% | |
| 128.39 | 131.19 | 126.77 | 130.19 | +3.06% | |
| 123.00 | 127.39 | 122.36 | 126.33 | +3.70% | |
| 115.54 | 121.95 | 115.20 | 121.82 | +6.09% | |
| 117.94 | 117.94 | 113.27 | 114.83 | -1.77% | |
| 116.63 | 117.43 | 114.59 | 116.90 | -0.65% | |
| 117.48 | 120.20 | 115.68 | 117.67 | +4.38% | |
| 110.88 | 113.50 | 110.62 | 112.73 | +0.44% | |
| 112.51 | 113.29 | 111.12 | 112.24 | -0.72% | |
| 110.19 | 114.98 | 108.80 | 113.05 | -1.12% | |
| 116.88 | 116.88 | 112.68 | 114.33 | -0.57% | |
| 112.92 | 115.64 | 111.89 | 114.99 | +3.04% | |
| 109.30 | 113.27 | 108.75 | 111.60 | +3.27% | |
| 107.95 | 110.75 | 106.81 | 108.07 | -1.42% | |
| 106.72 | 110.75 | 106.71 | 109.63 | +1.15% | |
| 110.66 | 111.70 | 107.36 | 108.38 | +0.37% | |
| 106.20 | 108.22 | 105.19 | 107.98 | -1.25% | |
| 114.23 | 114.35 | 108.52 | 109.35 | -0.98% | |
| 112.64 | 113.10 | 109.68 | 110.43 | -2.68% | |
| 111.95 | 113.86 | 110.52 | 113.47 | -0.05% | |
| 110.40 | 115.98 | 110.40 | 113.53 | +1.37% | |
| 108.54 | 112.08 | 108.32 | 112.00 | +4.56% | |
| 108.24 | 108.70 | 105.38 | 107.12 | +0.32% | |
| 103.98 | 107.74 | 103.76 | 106.78 | +4.56% | |
| 104.58 | 107.32 | 101.73 | 102.12 | -4.78% | |
| 110.00 | 111.23 | 105.53 | 107.25 | -2.46% | |
| 110.77 | 112.34 | 108.40 | 109.96 | -0.62% | |
| 108.25 | 111.71 | 106.04 | 110.65 | +0.23% | |
| 112.04 | 113.00 | 108.60 | 110.40 | -4.46% | |
| 112.96 | 117.46 | 112.76 | 115.55 | +1.24% | |
| 112.05 | 114.79 | 111.53 | 114.14 | +2.90% | |
| 108.50 | 113.25 | 105.09 | 110.92 | -3.82% | |
| 110.65 | 116.09 | 109.25 | 115.33 | +1.73% | |
| 115.88 | 115.88 | 112.15 | 113.37 | -3.88% | |
| 119.09 | 120.88 | 115.52 | 117.95 | -0.23% | |
| 117.10 | 119.32 | 115.32 | 118.22 | +1.55% | |
| 113.96 | 117.86 | 113.20 | 116.41 | +2.37% | |
| 119.21 | 119.37 | 111.04 | 113.71 | -6.23% | |
| 121.48 | 124.45 | 120.12 | 121.27 | -3.57% | |
| 129.13 | 130.49 | 124.38 | 125.76 | -5.37% | |
| 131.79 | 134.86 | 130.57 | 132.90 | +1.15% | |
| 130.73 | 131.68 | 126.67 | 131.39 | +1.18% | |
| 130.96 | 131.83 | 128.91 | 129.86 | +0.07% | |
| 134.30 | 136.49 | 128.21 | 129.77 | -2.77% | |
| 134.53 | 134.83 | 130.83 | 133.47 | -0.26% | |
| 131.60 | 135.56 | 131.24 | 133.82 | +1.83% | |
| 128.11 | 131.80 | 127.02 | 131.42 | +1.33% | |
| 129.41 | 130.25 | 126.90 | 129.69 | +2.25% | |
| 133.37 | 133.65 | 125.27 | 126.83 | -5.73% | |
| 133.34 | 136.41 | 128.22 | 134.54 | +0.49% | |
| 139.79 | 140.20 | 129.91 | 133.88 | -5.24% | |
| 141.76 | 143.26 | 139.16 | 141.28 | -0.80% | |
| 141.45 | 143.06 | 140.11 | 142.42 | -0.36% | |
| 148.00 | 149.65 | 141.02 | 142.94 | -2.62% | |
| 148.92 | 149.49 | 145.26 | 146.79 | -1.09% | |
| 150.97 | 151.39 | 148.04 | 148.41 | -1.11% | |
| 150.50 | 151.34 | 147.96 | 150.07 | -0.27% | |
| 154.47 | 154.65 | 149.35 | 150.48 | -2.86% | |
| 157.29 | 157.83 | 154.72 | 154.91 | -0.68% | |
| 155.59 | 157.89 | 154.81 | 155.97 | +1.34% | |
| 160.09 | 160.96 | 153.81 | 153.91 | -5.87% | |
| 160.81 | 165.14 | 160.65 | 163.50 | +1.67% | |
| 159.40 | 162.23 | 158.71 | 160.81 | +1.32% | |
| 154.20 | 158.73 | 153.42 | 158.71 | +2.23% | |
| 156.98 | 158.34 | 153.80 | 155.25 | -0.85% | |
| 155.44 | 157.36 | 153.85 | 156.58 | -0.66% | |
| 155.85 | 158.29 | 154.00 | 157.62 | +1.49% | |
| 153.06 | 155.82 | 152.11 | 155.30 | +1.11% | |
| 162.18 | 162.37 | 147.52 | 153.59 | -5.57% | |
| 162.75 | 163.17 | 160.45 | 162.65 | +0.18% | |
| 158.80 | 163.89 | 158.80 | 162.35 | +2.24% | |
| 155.14 | 159.19 | 154.85 | 158.80 | +3.02% | |
| 154.00 | 155.20 | 153.25 | 154.14 | -0.41% | |
| 154.82 | 155.65 | 154.16 | 154.78 | -0.23% | |
| 155.62 | 156.30 | 154.83 | 155.13 | -0.18% | |
| 155.42 | 156.00 | 154.38 | 155.41 | -0.10% | |
| 155.66 | 156.38 | 154.48 | 155.57 | +0.26% | |
| 155.57 | 156.75 | 155.02 | 155.16 | -0.43% | |
| 151.61 | 156.13 | 151.04 | 155.83 | +2.80% | |
| 154.45 | 154.65 | 151.34 | 151.59 | -1.39% | |
| 156.75 | 157.50 | 153.54 | 153.73 | +0.35% | |
| 152.41 | 156.50 | 151.94 | 153.19 | +0.72% | |
| 150.97 | 152.21 | 150.24 | 152.09 | +1.16% | |
| 152.63 | 152.97 | 150.29 | 150.34 | -0.56% | |
| 154.52 | 155.20 | 149.13 | 151.18 | -1.90% | |
| 155.20 | 156.22 | 151.39 | 154.11 | -1.59% | |
| 156.04 | 157.30 | 150.94 | 156.60 | +0.37% | |
| 151.77 | 157.89 | 151.52 | 156.02 | +3.07% | |
| 152.35 | 152.35 | 150.71 | 151.37 | -0.51% | |
| 150.87 | 153.82 | 150.35 | 152.15 | +0.50% | |
| 151.97 | 152.92 | 150.24 | 151.39 | -0.09% | |
| 147.16 | 151.82 | 146.40 | 151.52 | +3.26% | |
| 147.69 | 147.90 | 146.16 | 146.74 | +0.27% | |
| 144.09 | 147.90 | 143.21 | 146.35 | -0.05% | |
| 146.14 | 147.78 | 145.50 | 146.42 | +1.04% | |
| 143.44 | 146.18 | 143.11 | 144.92 | +1.04% | |
| 141.80 | 144.48 | 140.69 | 143.43 | +1.42% | |
| 142.43 | 143.61 | 141.09 | 141.42 | -0.88% | |
| 139.67 | 143.16 | 137.88 | 142.67 | +3.07% | |
| 141.00 | 142.06 | 137.66 | 138.42 | -0.17% | |
| 137.25 | 138.71 | 135.44 | 138.65 | +1.55% | |
| 137.17 | 138.87 | 135.88 | 136.53 | -1.37% | |
| 140.71 | 141.20 | 137.03 | 138.42 | -2.14% | |
| 138.37 | 142.50 | 136.89 | 141.44 | +1.37% | |
| 142.95 | 143.66 | 137.96 | 139.53 | -3.35% | |
| 145.12 | 146.69 | 143.69 | 144.36 | -0.43% | |
| 144.46 | 146.17 | 143.29 | 144.98 | +0.47% | |
| 148.13 | 149.00 | 143.80 | 144.30 | -1.12% | |
| 142.94 | 146.24 | 141.61 | 145.94 | +1.75% | |
| 144.60 | 145.90 | 141.33 | 143.43 | -0.62% | |
| 142.90 | 144.80 | 141.11 | 144.32 | +1.03% | |
| 142.61 | 145.90 | 142.45 | 142.85 | -1.09% | |
| 145.38 | 145.89 | 142.64 | 144.42 | -1.51% | |
| 147.67 | 147.96 | 144.54 | 146.64 | -1.18% | |
| 147.50 | 151.00 | 146.24 | 148.39 | -0.36% | |
| 151.00 | 152.25 | 148.40 | 148.92 | -1.83% | |
| 153.81 | 153.97 | 151.04 | 151.69 | -1.40% | |
| 155.28 | 157.85 | 153.13 | 153.85 | -0.49% | |
| 158.40 | 159.44 | 154.47 | 154.60 | -0.25% | |
| 161.81 | 162.10 | 152.22 | 154.98 | -4.17% | |
| 161.25 | 162.58 | 159.00 | 161.72 | +0.18% | |
| 159.99 | 162.66 | 159.81 | 161.43 | +0.62% | |
| 158.07 | 161.22 | 157.72 | 160.44 | +2.64% | |
| 157.91 | 158.81 | 155.27 | 156.31 | -1.05% | |
| 164.01 | 165.32 | 155.53 | 157.97 | -3.62% | |
| 166.09 | 166.39 | 161.36 | 163.91 | -0.04% | |
| 156.17 | 165.09 | 156.17 | 163.98 | +3.68% | |
| 156.41 | 158.57 | 154.44 | 158.16 | +2.85% | |
| 160.49 | 161.40 | 153.16 | 153.77 | -4.28% | |
| 162.49 | 163.13 | 159.67 | 160.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BX chart for longer ranges.