Blackstone - 17 Year Stock Price History | BX

Historical daily share price chart and data for Blackstone since 2007 adjusted for splits and dividends. The latest closing stock price for Blackstone as of May 28, 2024 is 121.21.
  • The all-time high Blackstone stock closing price was 143.39 on November 29, 2021.
  • The Blackstone 52-week high stock price is 133.56, which is 10.2% above the current share price.
  • The Blackstone 52-week low stock price is 82.54, which is 31.9% below the current share price.
  • The average Blackstone stock price for the last 52 weeks is 112.16.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Blackstone Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 124.4760 128.2700 132.0000 116.6100 121.2100 -7.42%
2023 96.8338 76.1300 133.1300 76.1300 130.9200 76.47%
2022 101.6810 121.9611 132.8926 72.1600 74.1900 -40.47%
2021 97.3403 58.4975 143.3907 57.2533 124.6193 107.08%
2020 50.2038 50.0827 60.6703 32.6617 60.1782 19.86%
2019 38.5388 25.8018 50.5315 25.0810 50.2084 96.29%
2018 28.5269 26.4621 34.0563 23.6824 25.5787 -1.83%
2017 25.0921 21.2971 27.8860 21.2971 26.0552 27.27%
2016 19.4194 20.5825 22.5770 16.7454 20.4716 -1.53%
2015 25.0252 22.0831 29.6858 19.7649 20.7887 -5.03%
2014 20.3407 19.0703 22.6127 17.9043 21.8890 13.98%
2013 13.5593 9.3353 19.2044 9.3180 19.2044 113.64%
2012 8.1126 8.1390 9.3454 6.5591 8.9893 15.41%
2011 8.5052 7.9072 10.6126 6.2418 7.7888 2.96%
2010 6.5963 7.0122 7.9621 4.8372 7.5650 12.74%
2009 5.3097 3.4026 8.5659 1.8442 6.7104 115.64%
2008 6.7586 9.3702 9.3702 2.1127 3.1119 -67.37%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $88.359B $8.023B
Blackstone Inc. is an asset manager of alternative investments and a provider of financial advisory services globally. The company operates its businesses through four segments: Real Estate, Private Equity, Hedge Fund Solutions and Credit & Insurance. They invest across classes on behalf of their investors, including pension funds, insurance companies and individual investors.
Stock Name Country Market Cap PE Ratio
American Express (AXP) United States $171.324B 19.62
Moody's (MCO) United States $74.976B 39.90
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $28.973B 0.00
Orix Corp Ads (IX) Japan $24.771B 10.39
Brookfield Asset Management (BAM) Canada $17.776B 30.24
Synchrony Financial (SYF) United States $17.399B 8.65
Royalty Pharma (RPRX) United States $15.904B 7.06
Equitable Holdings (EQH) United States $13.332B 8.07
Daiwa Securities Group (DSEEY) Japan $10.986B 12.73
XP (XP) Brazil $10.265B 12.29
Jefferies Financial Group (JEF) United States $9.854B 26.11
Houlihan Lokey (HLI) United States $9.380B 30.23
Globe Life (GL) United States $7.542B 7.50
Blue Owl Capital (OBDC) United States $6.470B 8.51
Jackson Financial (JXN) United States $5.949B 5.61
SouthState (SSB) United States $5.881B 11.88
Rithm Capital (RITM) United States $5.328B 5.03
Euronet Worldwide (EEFT) United States $5.275B 16.72
Lazard (LAZ) United States $4.691B 25.06
StepStone Group (STEP) United States $4.604B 34.19
Freedom Holding (FRHC) $4.280B 0.00
Cleanspark (CLSK) United States $4.017B 0.00
Abrdn (SLFPY) United Kingdom $3.681B 0.00
Virtu Financial (VIRT) United States $3.619B 15.15
AXOS FINANCIAL, INC (AX) United States $3.252B 8.85
Cielo SA (CIOXY) Brazil $2.748B 6.38
PJT Partners (PJT) United States $2.567B 28.85
Lufax Holding (LU) China $2.454B 0.00
Community Financial System (CBU) United States $2.452B 14.04
StoneX Group (SNEX) United States $2.377B 9.76
Highest Performances Holdings (HPH) China $2.297B 0.00
Blue Owl Capital III (OBDE) United States $2.005B 7.74
Triumph Financial (TFIN) United States $1.738B 56.86
CI Financial (CIXXF) Canada $1.699B 4.51
Columbia Financial (CLBK) United States $1.620B 49.87
Oaktree Specialty Lending (OCSL) United States $1.561B 8.09
WisdomTree (WT) United States $1.501B 23.55
Perella Weinberg Partners (PWP) United States $1.501B 61.27
Marex Group (MRX) United Kingdom $1.452B 0.00
PPDAI Group (FINV) China $1.273B 4.14
NerdWallet (NRDS) United States $1.067B 0.00
MidCap Financial Investment (MFIC) United States $1.009B 8.74
LendingClub (LC) United States $1.002B 26.53
P10 (PX) United States $0.926B 9.75
Guild Holdings (GHLD) United States $0.874B 16.57
Core Scientific (CORZ) United States $0.857B 0.00
PRA (PRAA) United States $0.856B 0.00
Hut 8 (HUT) Canada $0.839B 0.00
Burke & Herbert Financial Services (BHRB) $0.724B 0.00
TeraWulf (WULF) United States $0.690B 0.00
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.668B 0.00
Vinci Partners Investments (VINP) Brazil $0.599B 13.09
Applied Digital (APLD) United States $0.566B 0.00
AlTi Global (ALTI) United States $0.542B 4.39
Alerus Financial (ALRS) United States $0.386B 13.38
MDB Capital Holdings, LLC (MDBH) United States $0.378B 0.00
Atlanticus Holdings (ATLC) United States $0.377B 6.01
Greystone Housing Impact Investors LP (GHI) United States $0.349B 9.76
NewtekOne (NEWT) United States $0.328B 8.55
Community West Bancshares (CWBC) United States $0.322B 9.04
Forge Global Holdings (FRGE) United States $0.310B 0.00
Chicago Atlantic Real Estate Finance (REFI) United States $0.299B 7.54
HIVE Digital Technologies (HIVE) Canada $0.288B 0.00
Primis Financial (FRST) United States $0.264B 11.38
Mvb Financial (MVBF) United States $0.235B 9.74
Ponce Financial (PDLB) United States $0.218B 36.68
SWK Holdings (SWKH) United States $0.215B 15.24
ChoiceOne Financial Services (COFS) United States $0.193B 9.07
X Financial (XYF) China $0.184B 1.07
Consumer Portfolio Services (CPSS) United States $0.171B 5.65
Lument Finance Trust (LFT) United States $0.130B 6.20
Bitcoin Depot (BTM) United States $0.122B 0.00
Oportun Financial (OPRT) United States $0.120B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.114B 0.00
Finward Bancorp (FNWD) United States $0.106B 6.83
Heritage Global (HGBL) United States $0.088B 7.34
Focus Impact BH3 Acquisition (BHAC) United States $0.085B 0.00
MoneyHero (MNY) Singapore $0.083B 0.00
Argo Blockchain (ARBK) United Kingdom $0.079B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.064B 0.00
PBCO Financial (PBCO) United States $0.063B 10.00
GRIID Infrastructure (GRDI) $0.054B 0.00
CFN Enterprises (CNFN) United States $0.053B 0.00
Gryphon Digital Mining (GRYP) United States $0.052B 0.00
Stronghold Digital Mining (SDIG) United States $0.047B 0.00
SHF Holdings (SHFS) United States $0.041B 0.00
Lichen China (LICN) China $0.038B 0.00
9F (JFU) China $0.033B 0.00
Greenidge Generation Holdings (GREE) United States $0.029B 0.00
BTCS (BTCS) United States $0.027B 0.00
FlexShopper (FPAY) United States $0.025B 0.00
Mill City Ventures III (MCVT) United States $0.016B 84.33
Intelligent Group (INTJ) Hong Kong, SAR China $0.016B 0.00
BitFuFu (FUFU) Singapore $0.015B 0.00
CaliberCos (CWD) United States $0.015B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.013B 0.00
Bit Origin (BTOG) Singapore $0.012B 0.00
Beneficient (BENF) United States $0.011B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.009B 13.47
LM Funding America (LMFA) United States $0.009B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.007B 0.00
Top KingWin (TCJH) China $0.006B 0.00
Sentage Holdings (SNTG) China $0.006B 0.00
BTC Digital (BTCT) China $0.004B 0.00
Lion (LGHL) Singapore $0.002B 0.00
Burford Capital (BUR) $0.000B 9.97
Intercorp Financial Services (IFS) Peru $0.000B 10.18
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00