Comparing Back to the side-by-side chart ↗
Blackstone Group Inc (BX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -3.4% vs the 50-day and -4.1% vs the 200-day average, 26.7% below the 52-week high and +17.6% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Blackstone Group Inc trades 3.4% below its 50-day and 4.1% below its 200-day moving average. (as of 2026-10-30)
Blackstone is an alternative asset manager running private equity, real estate, credit and hedge-fund-linked strategies for institutional and other investors. It invests across company stages from early growth to mature buyouts and also holds real estate and debt positions across North America, Europe and Asia.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 119.44 | 120.52 | 117.65 | 118.51 | -1.73% | 5,176,868 |
| 2026-10-29 | 118.33 | 120.91 | 117.49 | 120.60 | +3.02% | 4,154,500 |
| 2026-10-28 | 116.41 | 118.61 | 116.14 | 117.06 | +0.31% | 5,434,200 |
| 2026-10-27 | 120.00 | 120.55 | 116.55 | 116.70 | -1.98% | 5,328,800 |
| 2026-10-26 | 117.90 | 119.42 | 117.56 | 119.06 | +0.92% | 5,882,200 |
| 2026-10-23 | 116.85 | 118.07 | 115.94 | 117.97 | -0.66% | 7,208,400 |
| 2026-10-22 | 107.32 | 118.93 | 105.50 | 118.75 | +8.38% | 11,846,600 |
| 2026-10-21 | 111.74 | 112.00 | 109.00 | 109.57 | -0.70% | 5,456,600 |
| 2026-10-20 | 107.33 | 112.39 | 107.12 | 110.34 | +3.03% | 6,239,000 |
| 2026-10-19 | 107.50 | 107.94 | 106.71 | 107.09 | +0.45% | 4,029,700 |
| 2026-10-16 | 110.38 | 110.94 | 105.97 | 106.61 | -2.37% | 7,104,900 |
| 2026-10-15 | 107.15 | 110.04 | 105.70 | 109.20 | +2.82% | 8,661,100 |
| 2026-10-14 | 108.90 | 109.99 | 105.44 | 106.21 | -3.43% | 7,584,200 |
| 2026-10-13 | 114.96 | 115.24 | 109.84 | 109.98 | -4.18% | 5,564,100 |
| 2026-10-12 | 114.70 | 114.85 | 113.47 | 114.78 | +0.43% | 2,581,300 |
| 2026-10-09 | 113.53 | 115.56 | 112.21 | 114.29 | +1.43% | 3,986,600 |
| 2026-10-08 | 110.72 | 112.90 | 110.26 | 112.68 | +0.76% | 6,470,800 |
| 2026-10-07 | 111.22 | 112.85 | 110.15 | 111.83 | -1.35% | 4,339,400 |
| 2026-10-06 | 112.81 | 113.86 | 112.09 | 113.36 | +1.53% | 4,022,600 |
| 2026-10-05 | 110.71 | 112.96 | 109.01 | 111.65 | -0.09% | 4,776,800 |
| 2026-10-02 | 112.64 | 115.58 | 111.62 | 111.75 | -0.44% | 5,714,400 |
| 2026-10-01 | 112.75 | 114.33 | 109.66 | 112.24 | +0.13% | 5,953,200 |
| 2026-09-30 | 114.00 | 114.37 | 111.93 | 112.09 | -1.68% | 5,718,500 |
| 2026-09-29 | 115.36 | 115.37 | 113.44 | 114.00 | -0.49% | 5,827,200 |
| 2026-09-28 | 117.00 | 117.35 | 113.88 | 114.56 | -3.26% | 8,078,400 |
| 2026-09-25 | 117.50 | 119.50 | 117.19 | 118.42 | +1.03% | 4,498,900 |
| 2026-09-24 | 118.50 | 119.43 | 115.28 | 117.21 | -1.73% | 5,285,700 |
| 2026-09-23 | 121.83 | 122.48 | 118.76 | 119.27 | -3.82% | 5,702,100 |
| 2026-09-22 | 127.63 | 127.75 | 123.27 | 124.01 | -1.90% | 3,020,800 |
| 2026-09-21 | 126.35 | 127.08 | 124.55 | 126.41 | +1.16% | 2,865,100 |
| 2026-09-18 | 124.28 | 125.17 | 122.83 | 124.96 | -0.36% | 5,998,700 |
| 2026-09-17 | 126.00 | 126.58 | 124.13 | 125.41 | +1.59% | 3,222,900 |
| 2026-09-16 | 127.25 | 127.88 | 121.42 | 123.45 | -2.57% | 3,619,700 |
| 2026-09-15 | 128.13 | 128.41 | 126.34 | 126.70 | -1.24% | 3,189,400 |
| 2026-09-14 | 126.81 | 129.58 | 126.81 | 128.29 | -0.17% | 3,007,100 |
| 2026-09-11 | 128.00 | 130.85 | 126.92 | 128.51 | +2.47% | 3,402,900 |
| 2026-09-10 | 128.02 | 128.26 | 125.03 | 125.41 | -2.84% | 4,609,500 |
| 2026-09-09 | 133.75 | 133.86 | 128.72 | 129.07 | -3.66% | 3,923,200 |
| 2026-09-08 | 135.59 | 137.06 | 133.28 | 133.97 | -1.60% | 3,023,817 |
| 2026-09-04 | 135.36 | 138.11 | 134.40 | 136.15 | -1.11% | 2,901,800 |
| 2026-09-03 | 137.91 | 140.62 | 135.56 | 137.68 | +0.63% | 3,335,200 |
| 2026-09-02 | 136.16 | 139.44 | 136.03 | 136.82 | +0.12% | 2,405,100 |
| 2026-09-01 | 139.02 | 140.82 | 136.04 | 136.66 | -4.59% | 5,144,100 |
| 2026-08-31 | 141.55 | 144.45 | 141.01 | 143.24 | +0.60% | 3,335,000 |
| 2026-08-28 | 144.50 | 145.77 | 142.31 | 142.39 | -0.87% | 2,440,600 |
| 2026-08-27 | 143.62 | 145.60 | 143.00 | 143.64 | +0.31% | 2,675,900 |
| 2026-08-26 | 143.07 | 144.35 | 141.80 | 143.20 | -0.15% | 3,688,600 |
| 2026-08-25 | 143.43 | 143.67 | 141.45 | 143.41 | -0.16% | 2,153,700 |
| 2026-08-24 | 143.50 | 145.62 | 142.81 | 143.64 | +0.18% | 2,169,900 |
| 2026-08-21 | 142.13 | 145.00 | 141.79 | 143.38 | +1.44% | 2,971,900 |
| 2026-08-20 | 144.25 | 144.87 | 141.05 | 141.35 | -2.58% | 3,139,000 |
| 2026-08-19 | 142.33 | 146.87 | 141.71 | 145.09 | +3.20% | 3,121,500 |
| 2026-08-18 | 139.52 | 141.49 | 138.12 | 140.59 | +0.01% | 3,395,700 |
| 2026-08-17 | 142.04 | 142.51 | 139.51 | 140.57 | -2.33% | 3,763,500 |
| 2026-08-14 | 149.45 | 149.50 | 143.83 | 143.93 | -3.61% | 3,805,100 |
| 2026-08-13 | 147.31 | 150.24 | 145.47 | 149.32 | +1.99% | 4,228,900 |
| 2026-08-12 | 148.48 | 148.65 | 144.27 | 146.41 | -0.52% | 4,182,400 |
| 2026-08-11 | 141.85 | 148.36 | 141.85 | 147.17 | +3.89% | 7,373,700 |
| 2026-08-10 | 137.10 | 141.71 | 136.85 | 141.66 | +3.30% | 5,260,100 |
| 2026-08-07 | 135.10 | 138.50 | 134.62 | 137.13 | +2.76% | 4,069,700 |
| 2026-08-06 | 136.27 | 136.70 | 132.77 | 133.45 | -1.90% | 3,801,700 |
| 2026-08-05 | 139.00 | 139.87 | 134.56 | 136.03 | -0.85% | 3,791,100 |
| 2026-08-04 | 135.00 | 137.69 | 134.50 | 137.20 | +1.87% | 5,864,000 |
| 2026-08-03 | 128.10 | 135.21 | 127.54 | 134.68 | +5.42% | 5,503,800 |
| 2026-07-31 | 127.78 | 129.09 | 127.19 | 127.75 | -0.25% | 4,897,900 |
| 2026-07-30 | 131.20 | 131.20 | 125.72 | 128.07 | -1.03% | 5,740,600 |
| 2026-07-29 | 132.91 | 133.49 | 127.75 | 129.40 | -3.36% | 6,291,600 |
| 2026-07-28 | 132.27 | 134.02 | 130.40 | 133.90 | +0.98% | 6,229,400 |
| 2026-07-27 | 132.00 | 135.44 | 130.41 | 132.60 | +2.00% | 6,801,300 |
| 2026-07-24 | 125.20 | 130.00 | 124.25 | 130.00 | +4.42% | 6,222,300 |
| 2026-07-23 | 121.45 | 126.51 | 119.88 | 124.50 | +1.37% | 8,260,000 |
| 2026-07-22 | 123.77 | 125.34 | 122.25 | 122.82 | -1.07% | 3,958,900 |
| 2026-07-21 | 123.81 | 125.20 | 123.15 | 124.15 | +0.44% | 5,183,500 |
| 2026-07-20 | 127.00 | 127.15 | 122.89 | 123.61 | -2.60% | 4,765,500 |
| 2026-07-17 | 126.72 | 131.00 | 126.12 | 126.91 | -1.60% | 4,805,600 |
| 2026-07-16 | 126.45 | 128.98 | 125.26 | 128.97 | +1.51% | 3,773,000 |
| 2026-07-15 | 127.68 | 130.65 | 126.65 | 127.05 | +2.00% | 5,478,600 |
| 2026-07-14 | 122.27 | 125.56 | 121.94 | 124.56 | +2.06% | 3,932,100 |
| 2026-07-13 | 123.00 | 124.10 | 120.75 | 122.04 | -0.85% | 3,250,200 |
| 2026-07-10 | 124.28 | 125.77 | 122.80 | 123.09 | +0.77% | 2,568,800 |
| 2026-07-09 | 118.82 | 122.85 | 118.30 | 122.15 | +2.98% | 4,327,400 |
| 2026-07-08 | 119.09 | 119.14 | 116.80 | 118.62 | -1.88% | 3,270,000 |
| 2026-07-07 | 123.08 | 123.81 | 119.72 | 120.89 | -2.05% | 3,778,800 |
| 2026-07-06 | 123.43 | 124.47 | 122.42 | 123.42 | +0.52% | 3,156,600 |
| 2026-07-02 | 121.97 | 123.43 | 120.77 | 122.78 | +2.70% | 3,603,300 |
| 2026-07-01 | 118.08 | 121.01 | 117.95 | 119.55 | +1.60% | 5,555,900 |
| 2026-06-30 | 114.88 | 117.67 | 114.70 | 117.67 | +2.43% | 7,368,600 |
| 2026-06-29 | 116.00 | 117.38 | 112.78 | 114.88 | -0.45% | 5,104,200 |
| 2026-06-26 | 113.78 | 116.63 | 113.78 | 115.40 | +1.07% | 7,488,100 |
| 2026-06-25 | 112.95 | 117.79 | 112.95 | 114.18 | +1.05% | 4,831,600 |
| 2026-06-24 | 118.58 | 119.58 | 112.06 | 112.99 | -5.90% | 7,957,200 |
| 2026-06-23 | 120.97 | 122.39 | 119.02 | 120.07 | -2.59% | 5,303,000 |
| 2026-06-22 | 123.92 | 125.47 | 121.51 | 123.26 | -0.43% | 4,331,700 |
| 2026-06-18 | 127.20 | 127.20 | 122.17 | 123.79 | -0.98% | 10,280,700 |
| 2026-06-17 | 126.95 | 129.82 | 124.63 | 125.01 | -2.24% | 5,882,700 |
| 2026-06-16 | 126.87 | 128.43 | 125.89 | 127.87 | +2.60% | 4,220,600 |
| 2026-06-15 | 125.55 | 128.74 | 124.42 | 124.63 | +1.50% | 5,703,200 |
| 2026-06-12 | 122.42 | 124.98 | 120.99 | 122.79 | +1.58% | 4,447,200 |
| 2026-06-11 | 118.93 | 120.89 | 116.02 | 120.88 | +2.03% | 4,298,500 |
| 2026-06-10 | 119.52 | 122.25 | 118.43 | 118.48 | -1.50% | 3,846,500 |
| 2026-06-09 | 115.16 | 121.00 | 115.16 | 120.29 | +5.34% | 5,438,700 |
| 2026-06-08 | 115.55 | 116.09 | 113.76 | 114.19 | -1.01% | 3,228,600 |
| 2026-06-05 | 117.57 | 118.40 | 114.20 | 115.35 | -2.70% | 5,562,800 |
| 2026-06-04 | 112.25 | 119.66 | 111.78 | 118.55 | +7.50% | 8,022,400 |
| 2026-06-03 | 109.99 | 112.00 | 107.03 | 110.28 | -4.03% | 8,132,200 |
| 2026-06-02 | 116.35 | 118.24 | 114.51 | 114.91 | -1.74% | 4,873,200 |
| 2026-06-01 | 116.81 | 119.84 | 115.50 | 116.94 | -0.03% | 5,576,000 |
| 2026-05-29 | 115.91 | 117.74 | 115.06 | 116.97 | +0.71% | 8,393,300 |
| 2026-05-28 | 117.25 | 117.87 | 114.50 | 116.14 | -1.58% | 5,651,700 |
| 2026-05-27 | 118.77 | 120.34 | 117.69 | 118.00 | -0.10% | 3,537,700 |
| 2026-05-26 | 119.27 | 120.15 | 117.31 | 118.12 | -0.33% | 3,817,000 |
| 2026-05-22 | 119.47 | 119.47 | 116.90 | 118.51 | -0.05% | 3,968,600 |
| 2026-05-21 | 116.36 | 119.31 | 115.58 | 118.57 | +1.49% | 4,672,600 |
| 2026-05-20 | 114.85 | 117.56 | 112.70 | 116.83 | +2.25% | 4,329,600 |
| 2026-05-19 | 118.14 | 118.30 | 114.20 | 114.26 | -2.38% | 4,812,900 |
| 2026-05-18 | 117.00 | 118.91 | 116.02 | 117.04 | -0.72% | 5,756,600 |
| 2026-05-15 | 121.49 | 122.00 | 117.81 | 117.89 | -3.73% | 4,867,300 |
| 2026-05-14 | 120.98 | 123.96 | 120.45 | 122.46 | +2.37% | 3,384,000 |
| 2026-05-13 | 121.60 | 121.73 | 118.50 | 119.62 | -2.56% | 4,997,300 |
| 2026-05-12 | 121.26 | 123.20 | 120.00 | 122.76 | +1.12% | 3,957,900 |
| 2026-05-11 | 123.26 | 123.84 | 120.84 | 121.40 | -1.91% | 4,187,400 |
| 2026-05-08 | 122.60 | 124.08 | 121.06 | 123.77 | +1.18% | 3,294,500 |
| 2026-05-07 | 124.52 | 125.08 | 121.92 | 122.33 | -1.89% | 5,131,000 |
| 2026-05-06 | 125.00 | 125.71 | 122.91 | 124.69 | +1.61% | 4,850,500 |
| 2026-05-05 | 123.55 | 125.18 | 121.16 | 122.72 | -0.30% | 4,783,400 |
| 2026-05-04 | 124.97 | 126.75 | 122.98 | 123.09 | -2.58% | 4,348,800 |
| 2026-05-01 | 126.84 | 128.24 | 124.38 | 126.35 | +0.61% | 5,648,700 |
| 2026-04-30 | 120.41 | 125.85 | 118.39 | 125.58 | +4.80% | 9,135,600 |
| 2026-04-29 | 121.06 | 121.83 | 118.51 | 119.83 | -1.39% | 5,994,900 |
| 2026-04-28 | 121.19 | 122.38 | 120.19 | 121.52 | +0.96% | 6,240,700 |
| 2026-04-27 | 121.98 | 123.72 | 118.85 | 120.37 | -1.05% | 5,662,000 |
| 2026-04-24 | 122.01 | 122.91 | 120.13 | 121.65 | -0.56% | 4,983,800 |
| 2026-04-23 | 126.32 | 126.75 | 120.02 | 122.33 | -5.70% | 10,221,600 |
| 2026-04-22 | 130.68 | 131.94 | 128.61 | 129.73 | +0.96% | 5,913,200 |
| 2026-04-21 | 129.91 | 133.25 | 128.22 | 128.50 | -0.38% | 6,207,000 |
| 2026-04-20 | 129.01 | 130.54 | 128.03 | 128.99 | -0.07% | 4,362,700 |
| 2026-04-17 | 130.09 | 133.15 | 128.30 | 129.08 | +0.74% | 7,638,200 |
| 2026-04-16 | 131.97 | 132.74 | 128.00 | 128.13 | -1.58% | 6,150,200 |
| 2026-04-15 | 128.39 | 131.19 | 126.77 | 130.19 | +3.06% | 9,540,800 |
| 2026-04-14 | 123.00 | 127.39 | 122.36 | 126.33 | +3.70% | 8,699,400 |
| 2026-04-13 | 115.54 | 121.95 | 115.20 | 121.82 | +6.09% | 7,564,400 |
| 2026-04-10 | 117.94 | 117.94 | 113.27 | 114.83 | -1.77% | 4,449,300 |
| 2026-04-09 | 116.63 | 117.43 | 114.59 | 116.90 | -0.65% | 5,905,300 |
| 2026-04-08 | 117.48 | 120.20 | 115.68 | 117.67 | +4.38% | 8,228,700 |
| 2026-04-07 | 110.88 | 113.50 | 110.62 | 112.73 | +0.44% | 4,093,000 |
| 2026-04-06 | 112.51 | 113.29 | 111.12 | 112.24 | -0.72% | 4,324,000 |
| 2026-04-02 | 110.19 | 114.98 | 108.80 | 113.05 | -1.12% | 7,761,000 |
| 2026-04-01 | 116.88 | 116.88 | 112.68 | 114.33 | -0.57% | 7,738,600 |
| 2026-03-31 | 112.92 | 115.64 | 111.89 | 114.99 | +3.04% | 8,733,300 |
| 2026-03-30 | 109.30 | 113.27 | 108.75 | 111.60 | +3.27% | 8,779,000 |
| 2026-03-27 | 107.95 | 110.75 | 106.81 | 108.07 | -1.42% | 8,764,900 |
| 2026-03-26 | 106.72 | 110.75 | 106.71 | 109.63 | +1.15% | 6,995,000 |
| 2026-03-25 | 110.66 | 111.70 | 107.36 | 108.38 | +0.37% | 6,284,800 |
| 2026-03-24 | 106.20 | 108.22 | 105.19 | 107.98 | -1.25% | 7,565,800 |
| 2026-03-23 | 114.23 | 114.35 | 108.52 | 109.35 | -0.98% | 8,775,100 |
| 2026-03-20 | 112.64 | 113.10 | 109.68 | 110.43 | -2.68% | 50,695,600 |
| 2026-03-19 | 111.95 | 113.86 | 110.52 | 113.47 | -0.05% | 8,837,300 |
| 2026-03-18 | 110.40 | 115.98 | 110.40 | 113.53 | +1.37% | 9,748,200 |
| 2026-03-17 | 108.54 | 112.08 | 108.32 | 112.00 | +4.56% | 9,070,200 |
| 2026-03-16 | 108.24 | 108.70 | 105.38 | 107.12 | +0.32% | 7,786,800 |
| 2026-03-13 | 103.98 | 107.74 | 103.76 | 106.78 | +4.56% | 11,075,700 |
| 2026-03-12 | 104.58 | 107.32 | 101.73 | 102.12 | -4.78% | 15,162,000 |
| 2026-03-11 | 110.00 | 111.23 | 105.53 | 107.25 | -2.46% | 8,917,400 |
| 2026-03-10 | 110.77 | 112.34 | 108.40 | 109.96 | -0.62% | 6,944,600 |
| 2026-03-09 | 108.25 | 111.71 | 106.04 | 110.65 | +0.23% | 10,438,800 |
| 2026-03-06 | 112.04 | 113.00 | 108.60 | 110.40 | -4.46% | 10,342,200 |
| 2026-03-05 | 112.96 | 117.46 | 112.76 | 115.55 | +1.24% | 8,985,100 |
| 2026-03-04 | 112.05 | 114.79 | 111.53 | 114.14 | +2.90% | 8,267,800 |
| 2026-03-03 | 108.50 | 113.25 | 105.09 | 110.92 | -3.82% | 15,189,400 |
| 2026-03-02 | 110.65 | 116.09 | 109.25 | 115.33 | +1.73% | 9,537,800 |
| 2026-02-27 | 115.88 | 115.88 | 112.15 | 113.37 | -3.88% | 10,191,100 |
| 2026-02-26 | 119.09 | 120.88 | 115.52 | 117.95 | -0.23% | 9,118,600 |
| 2026-02-25 | 117.10 | 119.32 | 115.32 | 118.22 | +1.55% | 8,244,000 |
| 2026-02-24 | 113.96 | 117.86 | 113.20 | 116.41 | +2.37% | 10,059,200 |
| 2026-02-23 | 119.21 | 119.37 | 111.04 | 113.71 | -6.23% | 18,370,400 |
| 2026-02-20 | 121.48 | 124.45 | 120.12 | 121.27 | -3.57% | 14,610,300 |
| 2026-02-19 | 129.13 | 130.49 | 124.38 | 125.76 | -5.37% | 11,095,000 |
| 2026-02-18 | 131.79 | 134.86 | 130.57 | 132.90 | +1.15% | 5,392,800 |
| 2026-02-17 | 130.73 | 131.68 | 126.67 | 131.39 | +1.18% | 6,807,200 |
| 2026-02-13 | 130.96 | 131.83 | 128.91 | 129.86 | +0.07% | 5,819,200 |
| 2026-02-12 | 134.30 | 136.49 | 128.21 | 129.77 | -2.77% | 9,828,700 |
| 2026-02-11 | 134.53 | 134.83 | 130.83 | 133.47 | -0.26% | 6,578,200 |
| 2026-02-10 | 131.60 | 135.56 | 131.24 | 133.82 | +1.83% | 8,074,900 |
| 2026-02-09 | 128.11 | 131.80 | 127.02 | 131.42 | +1.33% | 8,577,100 |
| 2026-02-06 | 129.41 | 130.25 | 126.90 | 129.69 | +2.25% | 11,661,500 |
| 2026-02-05 | 133.37 | 133.65 | 125.27 | 126.83 | -5.73% | 12,941,400 |
| 2026-02-04 | 133.34 | 136.41 | 128.22 | 134.54 | +0.49% | 9,627,700 |
| 2026-02-03 | 139.79 | 140.20 | 129.91 | 133.88 | -5.24% | 12,011,000 |
| 2026-02-02 | 141.76 | 143.26 | 139.16 | 141.28 | -0.80% | 4,411,300 |
| 2026-01-30 | 141.45 | 143.06 | 140.11 | 142.42 | -0.36% | 3,862,600 |
| 2026-01-29 | 148.00 | 149.65 | 141.02 | 142.94 | -2.62% | 8,265,500 |
| 2026-01-28 | 148.92 | 149.49 | 145.26 | 146.79 | -1.09% | 4,658,700 |
| 2026-01-27 | 150.97 | 151.39 | 148.04 | 148.41 | -1.11% | 2,952,600 |
| 2026-01-26 | 150.50 | 151.34 | 147.96 | 150.07 | -0.27% | 4,118,800 |
| 2026-01-23 | 154.47 | 154.65 | 149.35 | 150.48 | -2.86% | 4,132,100 |
| 2026-01-22 | 157.29 | 157.83 | 154.72 | 154.91 | -0.68% | 3,269,000 |
| 2026-01-21 | 155.59 | 157.89 | 154.81 | 155.97 | +1.34% | 4,156,700 |
| 2026-01-20 | 160.09 | 160.96 | 153.81 | 153.91 | -5.87% | 4,107,700 |
| 2026-01-16 | 160.81 | 165.14 | 160.65 | 163.50 | +1.67% | 4,126,600 |
| 2026-01-15 | 159.40 | 162.23 | 158.71 | 160.81 | +1.32% | 2,436,400 |
| 2026-01-14 | 154.20 | 158.73 | 153.42 | 158.71 | +2.23% | 2,944,300 |
| 2026-01-13 | 156.98 | 158.34 | 153.80 | 155.25 | -0.85% | 3,067,100 |
| 2026-01-12 | 155.44 | 157.36 | 153.85 | 156.58 | -0.66% | 3,142,200 |
| 2026-01-09 | 155.85 | 158.29 | 154.00 | 157.62 | +1.49% | 2,846,200 |
| 2026-01-08 | 153.06 | 155.82 | 152.11 | 155.30 | +1.11% | 4,314,100 |
| 2026-01-07 | 162.18 | 162.37 | 147.52 | 153.59 | -5.57% | 8,699,200 |
| 2026-01-06 | 162.75 | 163.17 | 160.45 | 162.65 | +0.18% | 3,341,400 |
| 2026-01-05 | 158.80 | 163.89 | 158.80 | 162.35 | +2.24% | 3,508,100 |
| 2026-01-02 | 155.14 | 159.19 | 154.85 | 158.80 | +3.02% | 2,921,800 |
| 2025-12-31 | 154.00 | 155.20 | 153.25 | 154.14 | -0.41% | 1,843,100 |
| 2025-12-30 | 154.82 | 155.65 | 154.16 | 154.78 | -0.23% | 1,429,400 |
| 2025-12-29 | 155.62 | 156.30 | 154.83 | 155.13 | -0.18% | 1,508,400 |
| 2025-12-26 | 155.42 | 156.00 | 154.38 | 155.41 | -0.10% | 1,403,900 |
| 2025-12-24 | 155.66 | 156.38 | 154.48 | 155.57 | +0.26% | 1,432,900 |
| 2025-12-23 | 155.57 | 156.75 | 155.02 | 155.16 | -0.43% | 2,518,000 |
| 2025-12-22 | 151.61 | 156.13 | 151.04 | 155.83 | +2.80% | 3,689,600 |
| 2025-12-19 | 154.45 | 154.65 | 151.34 | 151.59 | -1.39% | 8,941,900 |
| 2025-12-18 | 156.75 | 157.50 | 153.54 | 153.73 | +0.35% | 4,417,500 |
| 2025-12-17 | 152.41 | 156.50 | 151.94 | 153.19 | +0.72% | 3,770,100 |
| 2025-12-16 | 150.97 | 152.21 | 150.24 | 152.09 | +1.16% | 3,734,400 |
| 2025-12-15 | 152.63 | 152.97 | 150.29 | 150.34 | -0.56% | 4,146,700 |
| 2025-12-12 | 154.52 | 155.20 | 149.13 | 151.18 | -1.90% | 4,843,100 |
| 2025-12-11 | 155.20 | 156.22 | 151.39 | 154.11 | -1.59% | 3,921,000 |
| 2025-12-10 | 156.04 | 157.30 | 150.94 | 156.60 | +0.37% | 5,168,200 |
| 2025-12-09 | 151.77 | 157.89 | 151.52 | 156.02 | +3.07% | 6,539,600 |
| 2025-12-08 | 152.35 | 152.35 | 150.71 | 151.37 | -0.51% | 2,996,000 |
| 2025-12-05 | 150.87 | 153.82 | 150.35 | 152.15 | +0.50% | 2,903,400 |
| 2025-12-04 | 151.97 | 152.92 | 150.24 | 151.39 | -0.09% | 3,571,900 |
| 2025-12-03 | 147.16 | 151.82 | 146.40 | 151.52 | +3.26% | 3,678,200 |
| 2025-12-02 | 147.69 | 147.90 | 146.16 | 146.74 | +0.27% | 2,749,200 |
| 2025-12-01 | 144.09 | 147.90 | 143.21 | 146.35 | -0.05% | 3,128,100 |
| 2025-11-28 | 146.14 | 147.78 | 145.50 | 146.42 | +1.04% | 1,626,600 |
| 2025-11-26 | 143.44 | 146.18 | 143.11 | 144.92 | +1.04% | 3,117,000 |
| 2025-11-25 | 141.80 | 144.48 | 140.69 | 143.43 | +1.42% | 3,506,300 |
| 2025-11-24 | 142.43 | 143.61 | 141.09 | 141.42 | -0.88% | 4,847,800 |
| 2025-11-21 | 139.67 | 143.16 | 137.88 | 142.67 | +3.07% | 4,812,700 |
| 2025-11-20 | 141.00 | 142.06 | 137.66 | 138.42 | -0.17% | 5,503,400 |
| 2025-11-19 | 137.25 | 138.71 | 135.44 | 138.65 | +1.55% | 5,141,700 |
| 2025-11-18 | 137.17 | 138.87 | 135.88 | 136.53 | -1.37% | 5,751,100 |
| 2025-11-17 | 140.71 | 141.20 | 137.03 | 138.42 | -2.14% | 3,510,400 |
| 2025-11-14 | 138.37 | 142.50 | 136.89 | 141.44 | +1.37% | 4,645,200 |
| 2025-11-13 | 142.95 | 143.66 | 137.96 | 139.53 | -3.35% | 8,996,400 |
| 2025-11-12 | 145.12 | 146.69 | 143.69 | 144.36 | -0.43% | 3,947,900 |
| 2025-11-11 | 144.46 | 146.17 | 143.29 | 144.98 | +0.47% | 3,694,100 |
| 2025-11-10 | 148.13 | 149.00 | 143.80 | 144.30 | -1.12% | 3,946,000 |
| 2025-11-07 | 142.94 | 146.24 | 141.61 | 145.94 | +1.75% | 3,613,700 |
| 2025-11-06 | 144.60 | 145.90 | 141.33 | 143.43 | -0.62% | 3,711,500 |
| 2025-11-05 | 142.90 | 144.80 | 141.11 | 144.32 | +1.03% | 4,643,600 |
| 2025-11-04 | 142.61 | 145.90 | 142.45 | 142.85 | -1.09% | 5,850,600 |
| 2025-11-03 | 145.38 | 145.89 | 142.64 | 144.42 | -1.51% | 6,155,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.74%). Worst month: Feb (-7.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Blackstone Group Inc's (BX) latest close?
118.51 on 2026-10-30, from the Closelook data lake's daily price record.
What is BX's 52-week high and low?
165.14 high and 101.73 low over the trailing 52 weeks, as of 2026-10-30.
What is Blackstone Group Inc's strongest and weakest month historically?
Historically, BX's strongest calendar month has been Jul (average +11.74%) and its weakest Feb (average -7.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BX?
Downtrend stack: Trades -3.4% vs the 50-day and -4.1% vs the 200-day average, 26.7% below the 52-week high and +17.6% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BX above its 50-day and 200-day moving averages?
Blackstone Group Inc trades 3.4% below its 50-day and 4.1% below its 200-day moving average (4.6% above its 20-day). As of 2026-10-30.