Blackstone - 16 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 December 08, 2023 is 112.57.
  • The all-time high Blackstone stock closing price was 143.39 on November 29, 2021.
  • The Blackstone 52-week high stock price is 117.29, which is 4.2% above the current share price.
  • The Blackstone 52-week low stock price is 71.72, which is 36.3% below the current share price.
  • The average Blackstone stock price for the last 52 weeks is 94.01.
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
2023 95.0697 76.1300 115.5400 76.1300 112.5700 51.73%
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 $79.986B $8.518B
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 $122.750B 15.80
Moody's (MCO) United States $68.554B 40.19
Orix Corp Ads (IX) Japan $22.227B 10.95
Royalty Pharma (RPRX) United States $17.069B 5.95
Brookfield Asset Management (BAM) Canada $14.819B 28.49
Synchrony Financial (SYF) United States $14.603B 6.52
XP (XP) Brazil $13.357B 18.19
Globe Life (GL) United States $11.514B 12.13
Equitable Holdings (EQH) United States $10.872B 7.32
Daiwa Securities Group (DSEEY) Japan $10.235B 15.53
Houlihan Lokey (HLI) United States $7.859B 26.81
Jefferies Financial Group (JEF) United States $7.763B 21.32
Blue Owl Capital (OBDC) United States $5.807B 8.14
Rithm Capital (RITM) United States $5.074B 5.59
Freedom Holding (FRHC) $4.791B 0.00
Euronet Worldwide (EEFT) United States $4.189B 14.91
Abrdn (SLFPY) United Kingdom $4.038B 0.00
Jackson Financial (JXN) United States $3.849B 3.04
Virtu Financial (VIRT) United States $2.997B 11.55
AXOS FINANCIAL, INC (AX) United States $2.881B 8.85
StepStone Group (STEP) United States $2.870B 25.24
PJT Partners (PJT) United States $2.353B 28.63
Cielo SA (CIOXY) Brazil $2.312B 6.60
Lufax Holding (LU) China $1.989B 14.46
Columbia Financial (CLBK) United States $1.927B 29.98
CI Financial (CIXXF) Canada $1.730B 4.70
Triumph Financial (TFIN) United States $1.682B 38.01
Oaktree Specialty Lending (OCSL) United States $1.573B 8.25
StoneX Group (SNEX) United States $1.339B 9.23
PPDAI Group (FINV) China $1.297B 3.73
P10 (PX) United States $1.161B 11.68
Perella Weinberg Partners (PWP) United States $1.044B 25.25
NerdWallet (NRDS) United States $0.984B 0.00
WisdomTree (WT) United States $0.974B 21.60
AlTi Global (ALTI) United States $0.963B 0.00
MidCap Financial Investment (MFIC) United States $0.904B 7.91
PRA (PRAA) United States $0.814B 0.00
Guild Holdings (GHLD) United States $0.786B 23.40
LendingClub (LC) United States $0.757B 15.00
Applied Digital (APLD) United States $0.699B 0.00
Vinci Partners Investments (VINP) Brazil $0.578B 13.11
Forge Global Holdings (FRGE) United States $0.566B 0.00
CTT Correios De Portugal, S.A (CTTPY) Portugal $0.529B 0.00
Atlanticus Holdings (ATLC) United States $0.466B 7.77
TeraWulf (WULF) United States $0.441B 0.00
MDB Capital Holdings, LLC (MDBH) United States $0.432B 0.00
Greystone Housing Impact Investors LP (GHI) United States $0.378B 8.54
Alerus Financial (ALRS) United States $0.377B 10.42
HIVE Digital Technologies (HIVE) Canada $0.369B 0.00
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.365B 0.00
NewtekOne (NEWT) United States $0.350B 12.37
Chicago Atlantic Real Estate Finance (REFI) United States $0.285B 7.47
Mvb Financial (MVBF) United States $0.273B 13.21
Primis Financial (FRST) United States $0.270B 17.63
Core Scientific (CORZQ) United States $0.268B 0.00
Ponce Financial (PDLB) United States $0.228B 0.00
SWK Holdings (SWKH) United States $0.215B 12.66
ChoiceOne Financial Services (COFS) United States $0.210B 9.26
Consumer Portfolio Services (CPSS) United States $0.202B 4.57
X Financial (XYF) China $0.184B 1.06
Bitcoin Depot (BTM) United States $0.172B 0.00
Beneficient (BENF) United States $0.116B 0.00
Lument Finance Trust (LFT) United States $0.113B 10.29
Oportun Financial (OPRT) United States $0.103B 0.00
Midwest Holding (MDWT) United States $0.100B 8.07
Argo Blockchain (ARBK) United Kingdom $0.100B 0.00
Prairie Operating (PROP) United States $0.099B 0.00
Heritage Global (HGBL) United States $0.098B 5.37
Finward Bancorp (FNWD) United States $0.093B 8.09
MoneyHero (MNY) Hong Kong, SAR China $0.088B 0.00
Focus Impact BH3 Acquisition (BHAC) United States $0.083B 0.00
PBCO Financial (PBCO) United States $0.065B 9.53
THE TRENDLNS GP (TRNLY) Israel $0.060B 0.00
Stronghold Digital Mining (SDIG) United States $0.054B 0.00
Lichen China (LICN) China $0.049B 0.00
9F (JFU) China $0.048B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.047B 0.00
SHF Holdings (SHFS) United States $0.047B 0.00
FlexShopper (FPAY) United States $0.040B 0.00
Greenidge Generation Holdings (GREE) United States $0.039B 0.00
BTCS (BTCS) United States $0.024B 0.00
Top KingWin (TCJH) China $0.022B 0.00
CaliberCos (CWD) United States $0.019B 0.00
Mill City Ventures III (MCVT) United States $0.018B 0.00
Magic Empire Global (MEGL) United States $0.018B 0.00
Bit Origin (BTOG) Singapore $0.017B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.007B 0.00
Sentage Holdings (SNTG) China $0.005B 0.00
LM Funding America (LMFA) United States $0.004B 0.00
BTC Digital (BTCT) China $0.002B 0.00
Lion (LGHL) Singapore $0.001B 0.00
Burford Capital (BUR) $0.000B 0.00
Intercorp Financial Services (IFS) Peru $0.000B 7.01
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00