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 07, 2024 is 121.50.
- 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 9.9% above the current share price.
- The Blackstone 52-week low stock price is 80.28, which is 33.9% below the current share price.
- The average Blackstone stock price for the last 52 weeks is 109.85.
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 |
124.4170 |
128.2700 |
132.0000 |
116.6100 |
121.5000 |
-7.20% |
| 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 |
$86.622B |
$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 |
$168.554B |
19.30 |
| Moody's (MCO) |
United States |
$70.794B |
37.68 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$29.475B |
0.00 |
| Orix Corp Ads (IX) |
Japan |
$24.462B |
12.32 |
| Synchrony Financial (SYF) |
United States |
$18.567B |
9.23 |
| Royalty Pharma (RPRX) |
United States |
$17.021B |
6.49 |
| Brookfield Asset Management (BAM) |
Canada |
$16.498B |
30.48 |
| Equitable Holdings (EQH) |
United States |
$12.737B |
7.71 |
| XP (XP) |
Brazil |
$12.314B |
15.67 |
| Daiwa Securities Group (DSEEY) |
Japan |
$11.865B |
13.74 |
| Jefferies Financial Group (JEF) |
United States |
$9.678B |
25.64 |
| Houlihan Lokey (HLI) |
United States |
$9.270B |
30.98 |
| Globe Life (GL) |
United States |
$7.602B |
7.42 |
| Blue Owl Capital (OBDC) |
United States |
$6.364B |
8.46 |
| SouthState (SSB) |
United States |
$6.118B |
12.35 |
| Jackson Financial (JXN) |
United States |
$5.594B |
5.64 |
| Rithm Capital (RITM) |
United States |
$5.473B |
5.17 |
| Euronet Worldwide (EEFT) |
United States |
$5.155B |
16.34 |
| Lazard (LAZ) |
United States |
$4.490B |
23.99 |
| StepStone Group (STEP) |
United States |
$4.171B |
33.43 |
| Freedom Holding (FRHC) |
|
$3.871B |
0.00 |
| Virtu Financial (VIRT) |
United States |
$3.579B |
14.98 |
| Abrdn (SLFPY) |
United Kingdom |
$3.548B |
0.00 |
| Cleanspark (CLSK) |
United States |
$3.452B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.400B |
9.25 |
| Cielo SA (CIOXY) |
Brazil |
$2.802B |
6.50 |
| Lufax Holding (LU) |
China |
$2.660B |
0.00 |
| StoneX Group (SNEX) |
United States |
$2.420B |
10.39 |
| PJT Partners (PJT) |
United States |
$2.376B |
26.78 |
| Highest Performances Holdings (HPH) |
China |
$2.215B |
0.00 |
| Blue Owl Capital III (OBDE) |
United States |
$1.907B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$1.906B |
5.26 |
| Triumph Financial (TFIN) |
United States |
$1.704B |
55.74 |
| Columbia Financial (CLBK) |
United States |
$1.652B |
50.77 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.563B |
8.10 |
| PPDAI Group (FINV) |
China |
$1.433B |
4.12 |
| WisdomTree (WT) |
United States |
$1.432B |
22.45 |
| Marex Group (MRX) |
|
$1.356B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$1.264B |
56.31 |
| NerdWallet (NRDS) |
United States |
$1.114B |
0.00 |
| LendingClub (LC) |
United States |
$1.017B |
26.91 |
| MidCap Financial Investment (MFIC) |
United States |
$1.007B |
8.67 |
| PRA (PRAA) |
United States |
$0.997B |
0.00 |
| P10 (PX) |
United States |
$0.885B |
9.10 |
| Guild Holdings (GHLD) |
United States |
$0.826B |
18.78 |
| Hut 8 (HUT) |
Canada |
$0.792B |
0.00 |
| TeraWulf (WULF) |
United States |
$0.731B |
0.00 |
| Core Scientific (CORZ) |
United States |
$0.609B |
0.00 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.588B |
12.57 |
| AlTi Global (ALTI) |
United States |
$0.544B |
4.18 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.527B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.406B |
6.49 |
| Applied Digital (APLD) |
United States |
$0.403B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.397B |
13.75 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.384B |
0.00 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.360B |
9.13 |
| Forge Global Holdings (FRGE) |
United States |
$0.359B |
0.00 |
| Core Scientific (CORZQ) |
United States |
$0.346B |
0.00 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.305B |
7.28 |
| NewtekOne (NEWT) |
United States |
$0.284B |
7.15 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.262B |
0.00 |
| Primis Financial (FRST) |
United States |
$0.261B |
11.26 |
| Mvb Financial (MVBF) |
United States |
$0.240B |
9.98 |
| SWK Holdings (SWKH) |
United States |
$0.221B |
12.12 |
| Ponce Financial (PDLB) |
United States |
$0.207B |
34.76 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.196B |
0.00 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.195B |
9.16 |
| X Financial (XYF) |
China |
$0.189B |
1.12 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.186B |
4.93 |
| Community West Bancshares (CWBC) |
United States |
$0.154B |
9.17 |
| Oportun Financial (OPRT) |
United States |
$0.128B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.121B |
9.24 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.116B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.113B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.106B |
6.85 |
| Heritage Global (HGBL) |
United States |
$0.095B |
7.26 |
| Focus Impact BH3 Acquisition (BHAC) |
United States |
$0.085B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.078B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.071B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.060B |
9.60 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.057B |
0.00 |
| GRIID Infrastructure (GRDI) |
|
$0.053B |
0.00 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.048B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.043B |
0.00 |
| 9F (JFU) |
China |
$0.036B |
0.00 |
| Lichen China (LICN) |
China |
$0.028B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.025B |
0.00 |
| BTCS (BTCS) |
United States |
$0.025B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.024B |
0.00 |
| Beneficient (BENF) |
United States |
$0.021B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.017B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.014B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.013B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.013B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.012B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.012B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.009B |
9.46 |
| Top KingWin (TCJH) |
China |
$0.009B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.005B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Burford Capital (BUR) |
|
$0.000B |
5.91 |
| Intercorp Financial Services (IFS) |
Peru |
$0.000B |
8.84 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.000B |
0.00 |
