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 November 19, 2024 is 184.91.
- The all-time high Blackstone stock closing price was 184.91 on November 19, 2024.
- The Blackstone 52-week high stock price is 186.32, which is 0.8% above the current share price.
- The Blackstone 52-week low stock price is 105.51, which is 42.9% below the current share price.
- The average Blackstone stock price for the last 52 weeks is 133.55.
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 |
135.0551 |
128.2700 |
184.9100 |
116.1300 |
184.9100 |
41.24% |
| 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 |
$133.506B |
$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 |
$201.154B |
22.08 |
| Moody's (MCO) |
United States |
$84.943B |
38.90 |
| Orix Corp Ads (IX) |
Japan |
$25.212B |
9.36 |
| Synchrony Financial (SYF) |
United States |
$24.782B |
11.17 |
| Brookfield Asset Management (BAM) |
Canada |
$24.646B |
39.18 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$19.861B |
0.00 |
| SoFi Technologies (SOFI) |
United States |
$15.648B |
144.20 |
| Jefferies Financial Group (JEF) |
United States |
$15.334B |
28.81 |
| Royalty Pharma (RPRX) |
United States |
$15.325B |
6.30 |
| Equitable Holdings (EQH) |
United States |
$14.602B |
8.15 |
| Houlihan Lokey (HLI) |
United States |
$12.858B |
35.78 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.244B |
9.68 |
| Globe Life (GL) |
United States |
$9.177B |
9.08 |
| XP (XP) |
Brazil |
$9.166B |
10.90 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$8.265B |
183.29 |
| SouthState (SSB) |
United States |
$8.018B |
15.14 |
| StepStone Group (STEP) |
United States |
$7.520B |
40.06 |
| Jackson Financial (JXN) |
United States |
$7.346B |
5.96 |
| Freedom Holding (FRHC) |
United States |
$7.092B |
20.64 |
| Upstart Holdings (UPST) |
United States |
$6.487B |
0.00 |
| Lazard (LAZ) |
United States |
$6.202B |
24.77 |
| Blue Owl Capital (OBDC) |
United States |
$5.865B |
7.79 |
| Virtu Financial (VIRT) |
United States |
$5.706B |
16.55 |
| Rithm Capital (RITM) |
United States |
$5.540B |
5.33 |
| Core Scientific (CORZ) |
United States |
$4.599B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.546B |
10.86 |
| Euronet Worldwide (EEFT) |
United States |
$4.436B |
13.78 |
| PJT Partners (PJT) |
United States |
$3.687B |
38.31 |
| Community Financial System (CBU) |
United States |
$3.585B |
20.30 |
| Cleanspark (CLSK) |
United States |
$3.574B |
0.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.296B |
12.39 |
| Abrdn (SLFPY) |
United Kingdom |
$3.180B |
0.00 |
| StoneX Group (SNEX) |
United States |
$3.075B |
11.98 |
| Bread Financial Holdings (BFH) |
United States |
$2.863B |
7.08 |
| TeraWulf (WULF) |
United States |
$2.848B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$2.477B |
6.58 |
| Hut 8 (HUT) |
Canada |
$2.369B |
0.00 |
| Triumph Financial (TFIN) |
United States |
$2.336B |
128.04 |
| Perella Weinberg Partners (PWP) |
United States |
$2.181B |
33.88 |
| Lufax Holding (LU) |
China |
$2.080B |
0.00 |
| Applied Digital (APLD) |
United States |
$1.973B |
0.00 |
| Marex Group (MRX) |
United Kingdom |
$1.965B |
0.00 |
| Columbia Financial (CLBK) |
United States |
$1.893B |
86.10 |
| Blue Owl Capital III (OBDE) |
United States |
$1.817B |
8.23 |
| LendingClub (LC) |
United States |
$1.694B |
32.76 |
| WisdomTree (WT) |
United States |
$1.688B |
20.26 |
| PPDAI Group (FINV) |
China |
$1.653B |
5.02 |
| P10 (PX) |
United States |
$1.373B |
13.37 |
| MidCap Financial Investment (MFIC) |
United States |
$1.297B |
7.73 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.284B |
7.00 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$1.016B |
0.00 |
| NerdWallet (NRDS) |
United States |
$0.984B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.892B |
0.00 |
| PRA (PRAA) |
United States |
$0.880B |
24.80 |
| Guild Holdings (GHLD) |
United States |
$0.866B |
11.67 |
| Atlanticus Holdings (ATLC) |
United States |
$0.747B |
11.39 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.621B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$0.619B |
95.78 |
| AlTi Global (ALTI) |
United States |
$0.557B |
66.33 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.553B |
14.70 |
| Alerus Financial (ALRS) |
United States |
$0.550B |
19.20 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.544B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.392B |
13.62 |
| NewtekOne (NEWT) |
United States |
$0.365B |
7.75 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.321B |
11.07 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.312B |
8.07 |
| X Financial (XYF) |
China |
$0.306B |
1.77 |
| Ponce Financial (PDLB) |
United States |
$0.305B |
34.57 |
| Primis Financial (FRST) |
United States |
$0.302B |
13.01 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.301B |
0.00 |
| Mvb Financial (MVBF) |
United States |
$0.274B |
14.92 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.272B |
44.88 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.223B |
11.95 |
| SWK Holdings (SWKH) |
United States |
$0.188B |
13.47 |
| Forge Global Holdings (FRGE) |
United States |
$0.176B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.134B |
5.84 |
| Finward Bancorp (FNWD) |
United States |
$0.134B |
11.58 |
| Pearl Diver Credit (PDCC) |
|
$0.133B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.123B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.113B |
0.00 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.092B |
0.00 |
| Top KingWin (WAI) |
China |
$0.081B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.077B |
11.42 |
| Highest Performances Holdings (HPH) |
China |
$0.076B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.074B |
0.00 |
| BTCS (BTCS) |
United States |
$0.069B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.060B |
5.71 |
| Lichen China (LICN) |
China |
$0.053B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.047B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.044B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.039B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.037B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.035B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.034B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.032B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.032B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.029B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.017B |
3.88 |
| 9F (JFU) |
China |
$0.014B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.013B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.012B |
45.50 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.011B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.011B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.011B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.010B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.010B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Beneficient (BENF) |
United States |
$0.004B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Burford Capital (BUR) |
|
$0.000B |
11.59 |
| Intercorp Financial Services (IFS) |
Peru |
$0.000B |
11.32 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.000B |
0.00 |
