MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BX — Blackstone Inc.
NYSEBlackstone Inc.
$111.75
-0.49(-0.44%)
- O
- 112.64
- H
- 115.58
- L
- 111.62
- V
- 5.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$111.75
Period Return-10.54%
Period High$190.09
Period Low$101.73
Avg Daily Volume5.02M
Total Trading Days365
BX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $112.64 | $115.58 | $111.62 | $111.75 | $-0.49 | -0.44% | 5,669,678 | $112.90 | $111.62 $115.58 |
| Oct 1, 2026 | $112.75 | $114.33 | $109.66 | $112.24 | +$0.15 | +0.13% | 5,955,916 | $111.82 | $109.66 $114.33 |
| Sep 30, 2026 | $114.00 | $114.37 | $111.93 | $112.09 | $-1.91 | -1.68% | 5,720,300 | $112.56 | $111.93 $114.37 |
| Sep 29, 2026 | $115.36 | $115.37 | $113.44 | $114.00 | $-0.56 | -0.49% | 5,833,730 | $114.09 | $113.44 $115.37 |
| Sep 28, 2026 | $117.00 | $117.35 | $113.88 | $114.56 | $-3.86 | -3.26% | 8,078,898 | $115.02 | $113.88 $117.35 |
| Sep 25, 2026 | $117.50 | $119.50 | $117.19 | $118.42 | +$1.21 | +1.03% | 4,501,733 | $118.52 | $117.19 $119.50 |
| Sep 24, 2026 | $118.50 | $119.43 | $115.28 | $117.21 | $-2.06 | -1.73% | 5,287,769 | $116.96 | $115.28 $119.43 |
| Sep 23, 2026 | $121.83 | $122.48 | $118.76 | $119.27 | $-4.74 | -3.82% | 5,703,043 | $120.06 | $118.76 $122.48 |
| Sep 22, 2026 | $127.63 | $127.75 | $123.27 | $124.01 | $-2.40 | -1.90% | 3,026,361 | $124.38 | $123.27 $127.75 |
| Sep 21, 2026 | $126.35 | $127.08 | $124.55 | $126.41 | +$1.45 | +1.16% | 2,865,343 | $126.30 | $124.55 $127.08 |
| Sep 18, 2026 | $124.28 | $125.17 | $122.83 | $124.96 | $-0.45 | -0.36% | 6,004,794 | $124.75 | $122.83 $125.17 |
| Sep 17, 2026 | $126.00 | $126.58 | $124.13 | $125.41 | +$1.96 | +1.59% | 3,223,021 | $125.44 | $124.13 $126.58 |
| Sep 16, 2026 | $127.25 | $127.88 | $121.42 | $123.45 | $-3.25 | -2.57% | 3,624,291 | $124.47 | $121.42 $127.88 |
| Sep 15, 2026 | $128.13 | $128.41 | $126.34 | $126.70 | $-1.59 | -1.24% | 3,174,790 | $126.99 | $126.34 $128.41 |
| Sep 14, 2026 | $126.81 | $129.58 | $126.81 | $128.29 | $-0.22 | -0.17% | 2,990,331 | $128.16 | $126.81 $129.58 |
| Sep 11, 2026 | $128.00 | $130.85 | $126.92 | $128.51 | +$3.10 | +2.47% | 3,403,038 | $128.88 | $126.92 $130.85 |
| Sep 10, 2026 | $128.02 | $128.26 | $125.03 | $125.41 | $-3.66 | -2.84% | 4,611,927 | $125.98 | $125.03 $128.26 |
| Sep 9, 2026 | $133.75 | $133.86 | $128.72 | $129.07 | $-4.90 | -3.66% | 3,924,368 | $129.63 | $128.72 $133.86 |
| Sep 8, 2026 | $135.59 | $137.07 | $133.28 | $133.97 | $-2.18 | -1.60% | 3,023,818 | $134.55 | $133.28 $137.07 |
| Sep 4, 2026 | $135.36 | $138.11 | $134.40 | $136.15 | $-1.53 | -1.11% | 2,902,214 | $136.34 | $134.40 $138.11 |
| Sep 3, 2026 | $137.91 | $140.62 | $135.56 | $137.68 | +$0.86 | +0.63% | 3,338,253 | $137.35 | $135.56 $140.62 |
| Sep 2, 2026 | $136.16 | $139.44 | $136.03 | $136.82 | +$0.16 | +0.12% | 2,325,020 | $137.35 | $136.03 $139.44 |
| Sep 1, 2026 | $139.02 | $140.82 | $136.04 | $136.66 | $-6.58 | -4.59% | 5,145,870 | $137.22 | $136.04 $140.82 |
| Aug 31, 2026 | $141.55 | $144.45 | $141.01 | $143.24 | +$0.85 | +0.60% | 3,348,556 | $143.06 | $141.01 $144.45 |
| Aug 28, 2026 | $144.50 | $145.77 | $142.31 | $142.39 | $-1.25 | -0.87% | 2,440,726 | $143.44 | $142.31 $145.77 |
| Aug 27, 2026 | $143.62 | $145.60 | $143.00 | $143.64 | +$0.44 | +0.31% | 2,677,255 | $144.04 | $143.00 $145.60 |
| Aug 26, 2026 | $143.07 | $144.35 | $141.80 | $143.20 | $-0.21 | -0.15% | 3,688,779 | $143.60 | $141.80 $144.35 |
| Aug 25, 2026 | $143.43 | $143.67 | $141.45 | $143.41 | $-0.23 | -0.16% | 2,153,715 | $142.92 | $141.45 $143.67 |
| Aug 24, 2026 | $143.50 | $145.62 | $142.81 | $143.64 | +$0.26 | +0.18% | 2,170,867 | $143.99 | $142.81 $145.62 |
| Aug 21, 2026 | $142.13 | $145.00 | $141.79 | $143.38 | +$2.03 | +1.44% | 2,972,250 | $143.43 | $141.79 $145.00 |