Historical Stock Price
BX historical stock prices picture
Blackstone (BX) has the following price history information. Looking back at BX historical stock prices for the last five trading days, on March 21, 2024, BX opened at $128.90, traded as high as $133.56 and as low as $128.71, and closed at $131.66. Trading volume was a total of 4.00M shares. On March 22, 2024, BX opened at $131.05, traded as high as $131.30 and as low as $127.79, and closed at $127.86. Trading volume was a total of 2.07M shares. On March 25, 2024, BX opened at $128.00, traded as high as $129.29 and as low as $127.91, and closed at $128.84. Trading volume was a total of 1.79M shares. On March 26, 2024, BX opened at $129.75, traded as high as $130.00 and as low as $127.64, and closed at $127.88. Trading volume was a total of 1.99M shares. On March 27, 2024, BX opened at $129.51, traded as high as $130.98 and as low as $128.92, and closed at $130.89. Trading volume was a total of 2.15M shares.

BX Historical Stock Prices By Date:

BX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Blackstone shares, starting with a $10,000 purchase of BX, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $33.25
End price/share: $130.89
Starting shares: 300.75
Ending shares: 510.24
Dividends reinvested/share: $27.24
Total return: 567.85%
Average Annual Total Return: 20.92%
Starting investment: $10,000.00
Ending investment: $66,796.75
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $33.25
End price/share: $130.89
Dividends collected/share: $27.24
Total return: 375.58%
Average Annual Total Return: 16.88%
Starting investment: $10,000.00
Ending investment: $47,557.22
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $128.90 $133.56 $128.71 $131.66 4.00M
03/22/2024 $131.05 $131.30 $127.79 $127.86 2.07M
03/25/2024 $128.00 $129.29 $127.91 $128.84 1.79M
03/26/2024 $129.75 $130.00 $127.64 $127.88 1.99M
03/27/2024 $129.51 $130.98 $128.92 $130.89 2.15M
Blackstone is a holding company. Through its subsidiaries, Co. is an investment firm. Co.'s asset management businesses include investment vehicles.Co.'s business is organized into four segments: Real Estate, which comprises its management of opportunistic real estate funds, Core+ real estate funds, high-yield real estate debt funds, liquid real estate debt funds; Private Equity, which includes its corporate private equity business; Hedge Fund Solutions, which include GP Stakes Business; and Credit and Insurance, which consists principally of Blackstone Credit, which is organized into two overarching strategies: private credit and liquid credit.
Date Close
03/21/2024$131.66
03/22/2024$127.86
03/25/2024$128.84
03/26/2024$127.88
03/27/2024$130.89
BX is categorized under the Financials sector; below are some other companies in the same sector:

BXG Historical Stock Prices
BXMT Historical Stock Prices
BXMX Historical Stock Prices
BXP Historical Stock Prices
BXS Historical Stock Prices
BY Historical Stock Prices
BYBK Historical Stock Prices
BYFC Historical Stock Prices
BYLK Historical Stock Prices
BYM Historical Stock Prices

Also explore: BX shares outstanding history

Email EnvelopeFree BX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.