NYSE · BX · stock
Blackstone Inc. (BX) stock price history
Every NYSE trading session of Blackstone Inc. from Jun 22, 2007 to Sep 28, 2026: 4,847 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BX adjusted close, 2007 to 2026
- $189.12
- All time high, 2024
- $172.06
- 52 week high, $100.80 low
- 4,847
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BX key facts
- Blackstone Inc. (BX) closed at $114.56 on Sep 28, 2026 on NYSE.
- BX's all time high close is $189.12, set on Nov 22, 2024; its all time low close is $1.59 on Feb 26, 2009.
- BX's 52 week range is $100.80 to $172.06.
- BX returned -32.7% over the year to Sep 28, 2026 and +14.3% over five years.
- Over ten years BX returned +604%, +21.5% a year compounded.
- BX's deepest drawdown was -87.6% from Jun 22, 2007 to Feb 26, 2009.
- DataCedar holds 4,847 daily sessions of BX history from Jun 22, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BX price chart, 2007 to 2026
BX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.5% |
| 3 months | -0.7% |
| 6 months | +7.0% |
| Year to date | -24.4% |
| 1 year | -32.7% |
| 3 years | +15.3% |
| 5 years | +14.3% |
| 10 years | +603.7% |
| Since Jun 22, 2007 | +789.3% |
| Compound annual growth, 19.3 years | +12.0% |
BX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $189.12 on Nov 22, 2024
- All time low close
- $1.59 on Feb 26, 2009
- 52 week high
- $172.06 on Sep 29, 2025
- 52 week low
- $100.80 on Mar 12, 2026
- Deepest drawdown
- -87.6% from Jun 22, 2007 to Feb 26, 2009, recovered Sep 18, 2013
- Best single session
- +38.3% on Nov 24, 2008
- Worst single session
- -31.4% on Oct 9, 2008
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2007
- 8.9×
- Best calendar year
- 2009, +116%
- Worst calendar year
- 2008, -67%
BX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 22, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $151.95 | $161.74 | $100.80 | $114.56 | -24.1% | 1.1B | 185 |
| 2025 | $164.48 | $184.54 | $110.83 | $150.97 | -7.8% | 1B | 250 |
| 2024 | $119.69 | $190.93 | $106.42 | $163.82 | +35.1% | 863.2M | 252 |
| 2023 | $68.70 | $123.70 | $66.23 | $121.28 | +82.7% | 1.2B | 250 |
| 2022 | $111.14 | $119.52 | $64.16 | $66.37 | -40.0% | 1.2B | 251 |
| 2021 | $53.57 | $128.05 | $50.49 | $110.62 | +107.1% | 889.3M | 252 |
| 2020 | $44.80 | $54.19 | $26.56 | $53.41 | +19.8% | 1.1B | 253 |
| 2019 | $22.30 | $45.19 | $21.72 | $44.59 | +96.3% | 1.3B | 252 |
| 2018 | $22.95 | $30.33 | $20.48 | $22.71 | +0.1% | 1.3B | 251 |
| 2017 | $18.13 | $24.53 | $18.03 | $22.69 | +27.3% | 1B | 251 |
| 2016 | $17.72 | $19.94 | $13.81 | $17.82 | -1.5% | 1.2B | 252 |
| 2015 | $19.14 | $26.11 | $16.60 | $18.09 | -5.0% | 1.2B | 252 |
| 2014 | $16.72 | $19.72 | $14.74 | $19.05 | +13.9% | 1.3B | 252 |
| 2013 | $8.05 | $16.96 | $8.00 | $16.72 | +113.6% | 1.3B | 252 |
| 2012 | $6.97 | $8.35 | $5.51 | $7.83 | +15.4% | 845.4M | 250 |
| 2011 | $6.59 | $9.25 | $5.05 | $6.78 | +3.6% | 1B | 252 |
| 2010 | $5.86 | $7.00 | $4.06 | $6.55 | +12.8% | 856M | 252 |
| 2009 | $2.72 | $7.46 | $1.46 | $5.81 | +115.8% | 849.7M | 252 |
| 2008 | $8.34 | $8.42 | $1.63 | $2.69 | -67.4% | 661M | 253 |
| 2007 | $13.39 | $13.96 | $7.50 | $8.25 | n/a | 741.5M | 133 |
BX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $114.56 | -20.0% |
| August 2026 | $143.24 | +13.3% |
| July 2026 | $126.46 | +7.5% |
| June 2026 | $117.67 | +0.6% |
| May 2026 | $116.97 | -6.0% |
| April 2026 | $124.43 | +9.2% |
| March 2026 | $113.93 | +1.4% |
| February 2026 | $112.33 | -19.5% |
| January 2026 | $139.49 | -7.6% |
| December 2025 | $150.97 | +5.3% |
| November 2025 | $143.41 | +0.7% |
| October 2025 | $142.36 | -14.2% |
About the BX data
Daily bars. 4,847 sessions from Jun 22, 2007 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BWIV.W Blue Water Acquisition Corp. IV Warrants entitling the holder to purchase one Class A ordinary share at a price of $11.50 per share
- BWLP BW LPG Ltd
- BWMX Betterware De Mexico, S.a.p.i. De C.v
- BWXT BWX Technologies, Inc.
- BXC BlueLinx Holdings Inc.
- BXDC Blackstone Digital Infrastructure Trust Inc.
- BXMT Blackstone Mortgage Trust, INC.
- BXP BXP, Inc.
Common questions
BX share price history
