Blackstone Inc. (BX) stock
BXNYSEInvestment AdviceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 11/308% above fair value
$118.51−2.09 (-1.73%)
Close on Oct 30, 2026Market cap $88.96BP/E 26.5Yield 3.96%
Price history
Blackstone share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$118.51
-1.73% on the day
52-week range
$101.73 – $165.14
-28.2% from the high
Change over 52 weeks
-20.1%
From $148.39 on Oct 30, 2025
Average volume
4.75M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $119.44 | $120.53 | $117.65 | $118.51 | -1.73% | 5,185,068 |
| Oct 29, 2026 | $118.33 | $120.91 | $117.49 | $120.60 | +3.02% | 4,156,726 |
| Oct 28, 2026 | $116.41 | $118.61 | $116.14 | $117.06 | +0.31% | 5,435,902 |
| Oct 27, 2026 | $120.00 | $120.55 | $116.55 | $116.70 | -1.98% | 5,329,024 |
| Oct 26, 2026 | $117.90 | $119.42 | $117.56 | $119.06 | +0.92% | 5,883,073 |
| Oct 23, 2026 | $116.85 | $118.07 | $115.94 | $117.97 | -0.66% | 7,209,629 |
| Oct 22, 2026 | $107.32 | $118.93 | $105.50 | $118.75 | +8.38% | 11,853,050 |
| Oct 21, 2026 | $111.74 | $112.00 | $109.00 | $109.57 | -0.70% | 5,462,701 |
| Oct 20, 2026 | $107.33 | $112.39 | $107.12 | $110.34 | +3.03% | 6,240,373 |
| Oct 19, 2026 | $107.50 | $107.94 | $106.71 | $107.09 | +0.45% | 4,030,602 |
| Oct 16, 2026 | $110.38 | $110.94 | $105.97 | $106.61 | -2.37% | 7,106,020 |
| Oct 15, 2026 | $107.15 | $110.04 | $105.70 | $109.20 | +2.82% | 8,668,000 |
| Oct 14, 2026 | $108.90 | $109.99 | $105.44 | $106.21 | -3.43% | 7,591,672 |
| Oct 13, 2026 | $114.96 | $115.24 | $109.84 | $109.98 | -4.18% | 5,571,977 |
| Oct 12, 2026 | $114.70 | $114.85 | $113.47 | $114.78 | +0.43% | 2,581,594 |
| Oct 9, 2026 | $113.53 | $115.56 | $112.21 | $114.29 | +1.43% | 3,987,826 |
| Oct 8, 2026 | $110.72 | $112.90 | $110.26 | $112.68 | +0.76% | 6,471,200 |
| Oct 7, 2026 | $111.22 | $112.85 | $110.15 | $111.83 | -1.35% | 4,339,954 |
| Oct 6, 2026 | $112.81 | $113.86 | $112.09 | $113.36 | +1.53% | 4,023,403 |
| Oct 5, 2026 | $110.71 | $112.96 | $109.01 | $111.65 | -0.09% | 4,777,322 |
| Oct 2, 2026 | $112.64 | $115.58 | $111.62 | $111.75 | -0.44% | 5,714,787 |
| Oct 1, 2026 | $112.75 | $114.33 | $109.66 | $112.24 | +0.13% | 5,955,914 |
| Sep 30, 2026 | $114.00 | $114.37 | $111.93 | $112.09 | -1.68% | 5,720,300 |
| Sep 29, 2026 | $115.36 | $115.37 | $113.44 | $114.00 | -0.49% | 5,833,730 |
| Sep 28, 2026 | $117.00 | $117.35 | $113.88 | $114.56 | -3.26% | 8,078,898 |
| Sep 25, 2026 | $117.50 | $119.50 | $117.19 | $118.42 | +1.03% | 4,501,733 |
| Sep 24, 2026 | $118.50 | $119.43 | $115.28 | $117.21 | -1.73% | 5,287,769 |
| Sep 23, 2026 | $121.83 | $122.48 | $118.76 | $119.27 | -3.82% | 5,703,043 |
| Sep 22, 2026 | $127.63 | $127.75 | $123.27 | $124.01 | -1.90% | 3,026,361 |
| Sep 21, 2026 | $126.35 | $127.08 | $124.55 | $126.41 | +1.16% | 2,865,343 |
| Sep 18, 2026 | $124.28 | $125.17 | $122.83 | $124.96 | -0.36% | 6,004,794 |
| Sep 17, 2026 | $126.00 | $126.58 | $124.13 | $125.41 | +1.59% | 3,223,020 |
| Sep 16, 2026 | $127.25 | $127.88 | $121.42 | $123.45 | -2.57% | 3,624,290 |
| Sep 15, 2026 | $128.13 | $128.41 | $126.34 | $126.70 | -1.24% | 3,189,616 |
| Sep 14, 2026 | $126.81 | $129.58 | $126.81 | $128.29 | -0.17% | 3,007,631 |
| Sep 11, 2026 | $128.00 | $130.85 | $126.92 | $128.51 | +2.47% | 3,403,022 |
| Sep 10, 2026 | $128.02 | $128.26 | $125.03 | $125.41 | -2.84% | 4,611,927 |
| Sep 9, 2026 | $133.75 | $133.86 | $128.72 | $129.07 | -3.66% | 3,924,368 |
| Sep 8, 2026 | $135.59 | $137.07 | $133.28 | $133.97 | -1.60% | 3,023,817 |
| Sep 4, 2026 | $135.36 | $138.11 | $134.40 | $136.15 | -1.11% | 2,902,214 |
| Sep 3, 2026 | $137.91 | $140.62 | $135.56 | $137.68 | +0.63% | 3,338,250 |
| Sep 2, 2026 | $136.16 | $139.44 | $136.03 | $136.82 | +0.12% | 2,405,871 |
| Sep 1, 2026 | $139.02 | $140.82 | $136.04 | $136.66 | -4.59% | 5,145,869 |
| Aug 31, 2026 | $141.55 | $144.45 | $141.01 | $143.24 | +0.60% | 3,335,516 |
| Aug 28, 2026 | $144.50 | $145.77 | $142.31 | $142.39 | -0.87% | 2,440,725 |
| Aug 27, 2026 | $143.62 | $145.60 | $143.00 | $143.64 | +0.31% | 2,677,255 |
| Aug 26, 2026 | $143.07 | $144.35 | $141.80 | $143.20 | -0.15% | 3,688,779 |
| Aug 25, 2026 | $143.43 | $143.67 | $141.45 | $143.41 | -0.16% | 2,153,714 |
| Aug 24, 2026 | $143.50 | $145.62 | $142.81 | $143.64 | +0.18% | 2,170,867 |
| Aug 21, 2026 | $142.13 | $145.00 | $141.79 | $143.38 | +1.44% | 2,972,249 |
| Aug 20, 2026 | $144.25 | $144.87 | $141.05 | $141.35 | -2.58% | 3,139,013 |
| Aug 19, 2026 | $142.33 | $146.87 | $141.71 | $145.09 | +3.20% | 3,121,491 |
| Aug 18, 2026 | $139.52 | $141.49 | $138.12 | $140.59 | +0.01% | 3,395,857 |
| Aug 17, 2026 | $142.04 | $142.51 | $139.51 | $140.57 | -2.33% | 3,763,540 |
| Aug 14, 2026 | $149.45 | $149.50 | $143.83 | $143.93 | -3.61% | 3,805,067 |
| Aug 13, 2026 | $147.31 | $150.24 | $145.47 | $149.32 | +1.99% | 4,228,866 |
| Aug 12, 2026 | $148.48 | $148.65 | $144.27 | $146.41 | -0.52% | 4,182,363 |
| Aug 11, 2026 | $141.85 | $148.36 | $141.85 | $147.17 | +3.89% | 7,373,662 |
| Aug 10, 2026 | $137.10 | $141.71 | $136.85 | $141.66 | +3.30% | 5,260,109 |
| Aug 7, 2026 | $135.10 | $138.50 | $134.62 | $137.13 | +2.76% | 4,070,101 |
| Aug 6, 2026 | $136.27 | $136.70 | $132.77 | $133.45 | -1.90% | 3,801,675 |
| Aug 5, 2026 | $139.00 | $139.87 | $134.56 | $136.03 | -0.85% | 3,791,097 |
| Aug 4, 2026 | $135.00 | $137.69 | $134.50 | $137.20 | +1.87% | 5,864,041 |
| Aug 3, 2026 | $128.10 | $135.21 | $127.54 | $134.68 | +5.42% | 5,503,810 |
| Jul 31, 2026 | $127.78 | $129.09 | $127.19 | $127.75 | -0.25% | 4,897,878 |
| Jul 30, 2026 | $131.20 | $131.20 | $125.72 | $128.07 | -1.03% | 5,742,468 |
| Jul 29, 2026 | $132.91 | $133.49 | $127.75 | $129.40 | -3.36% | 6,294,047 |
| Jul 28, 2026 | $132.27 | $134.02 | $130.40 | $133.90 | +0.98% | 6,230,160 |
| Jul 27, 2026 | $132.00 | $135.44 | $130.41 | $132.60 | +2.00% | 6,802,623 |
| Jul 24, 2026 | $125.20 | $130.00 | $124.25 | $130.00 | +4.42% | 6,222,299 |
| Jul 23, 2026 | $121.45 | $126.51 | $119.88 | $124.50 | +1.37% | 8,260,032 |
| Jul 22, 2026 | $123.77 | $125.34 | $122.25 | $122.82 | -1.07% | 3,958,910 |
| Jul 21, 2026 | $123.81 | $125.20 | $123.15 | $124.15 | +0.44% | 5,183,521 |
| Jul 20, 2026 | $127.00 | $127.15 | $122.89 | $123.61 | -2.60% | 4,765,504 |
| Jul 17, 2026 | $126.72 | $131.00 | $126.12 | $126.91 | -1.60% | 4,805,578 |
| Jul 16, 2026 | $126.45 | $128.98 | $125.26 | $128.97 | +1.51% | 3,773,012 |
| Jul 15, 2026 | $127.68 | $130.65 | $126.65 | $127.05 | +2.00% | 5,478,590 |
| Jul 14, 2026 | $122.27 | $125.56 | $121.94 | $124.56 | +2.06% | 3,932,351 |
| Jul 13, 2026 | $123.00 | $124.10 | $120.75 | $122.04 | -0.85% | 3,250,220 |
| Jul 10, 2026 | $124.28 | $125.77 | $122.80 | $123.09 | +0.77% | 2,569,031 |
| Jul 9, 2026 | $118.82 | $122.85 | $118.30 | $122.15 | +2.98% | 4,327,728 |
| Jul 8, 2026 | $119.09 | $119.14 | $116.80 | $118.62 | -1.88% | 3,269,966 |
| Jul 7, 2026 | $123.08 | $123.81 | $119.72 | $120.89 | -2.05% | 3,779,191 |
| Jul 6, 2026 | $123.43 | $124.47 | $122.42 | $123.42 | +0.52% | 3,156,648 |
| Jul 2, 2026 | $121.97 | $123.43 | $120.77 | $122.78 | +2.70% | 3,604,235 |
| Jul 1, 2026 | $118.08 | $121.01 | $117.95 | $119.55 | +1.60% | 5,555,896 |
| Jun 30, 2026 | $114.88 | $117.67 | $114.70 | $117.67 | +2.43% | 7,368,814 |
| Jun 29, 2026 | $116.00 | $117.38 | $112.78 | $114.88 | -0.45% | 5,104,529 |
| Jun 26, 2026 | $113.78 | $116.63 | $113.78 | $115.40 | +1.07% | 7,488,184 |
| Jun 25, 2026 | $112.95 | $117.79 | $112.95 | $114.18 | +1.05% | 4,831,779 |
| Jun 24, 2026 | $118.58 | $119.58 | $112.06 | $112.99 | -5.90% | 7,957,179 |
| Jun 23, 2026 | $120.97 | $122.39 | $119.02 | $120.07 | -2.59% | 5,303,002 |
| Jun 22, 2026 | $123.92 | $125.47 | $121.51 | $123.26 | -0.43% | 4,331,911 |
| Jun 18, 2026 | $127.20 | $127.20 | $122.17 | $123.79 | -0.98% | 10,280,670 |
| Jun 17, 2026 | $126.95 | $129.82 | $124.63 | $125.01 | -2.24% | 5,882,653 |
| Jun 16, 2026 | $126.87 | $128.43 | $125.89 | $127.87 | +2.60% | 4,220,629 |
| Jun 15, 2026 | $125.55 | $128.74 | $124.42 | $124.63 | +1.50% | 5,703,203 |
| Jun 12, 2026 | $122.42 | $124.98 | $120.99 | $122.79 | +1.58% | 4,447,223 |
| Jun 11, 2026 | $118.93 | $120.89 | $116.02 | $120.88 | +2.03% | 4,298,479 |
| Jun 10, 2026 | $119.52 | $122.25 | $118.43 | $118.48 | -1.50% | 3,846,474 |
| Jun 9, 2026 | $115.16 | $121.00 | $115.16 | $120.29 | +5.34% | 5,438,650 |
| Jun 8, 2026 | $115.55 | $116.09 | $113.76 | $114.19 | -1.01% | 3,228,617 |
| Jun 5, 2026 | $117.57 | $118.40 | $114.20 | $115.35 | -2.70% | 5,562,842 |
| Jun 4, 2026 | $112.25 | $119.66 | $111.78 | $118.55 | +7.50% | 8,022,415 |
| Jun 3, 2026 | $109.99 | $112.00 | $107.03 | $110.28 | -4.03% | 8,132,228 |
| Jun 2, 2026 | $116.35 | $118.24 | $114.51 | $114.91 | -1.74% | 4,873,172 |
| Jun 1, 2026 | $116.81 | $119.84 | $115.50 | $116.94 | -0.03% | 5,575,962 |
| May 29, 2026 | $115.91 | $117.74 | $115.06 | $116.97 | +0.71% | 8,394,320 |
| May 28, 2026 | $117.25 | $117.87 | $114.50 | $116.14 | -1.58% | 5,653,202 |
| May 27, 2026 | $118.77 | $120.34 | $117.69 | $118.00 | -0.10% | 3,538,156 |
| May 26, 2026 | $119.27 | $120.15 | $117.31 | $118.12 | -0.33% | 3,818,196 |
| May 22, 2026 | $119.47 | $119.47 | $116.90 | $118.51 | -0.05% | 3,969,210 |
| May 21, 2026 | $116.36 | $119.31 | $115.58 | $118.57 | +1.49% | 4,672,560 |
| May 20, 2026 | $114.85 | $117.56 | $112.70 | $116.83 | +2.25% | 4,329,565 |
| May 19, 2026 | $118.14 | $118.30 | $114.20 | $114.26 | -2.38% | 4,812,923 |
| May 18, 2026 | $117.00 | $118.91 | $116.02 | $117.04 | -0.72% | 5,756,585 |
| May 15, 2026 | $121.49 | $122.00 | $117.81 | $117.89 | -3.73% | 4,867,269 |
| May 14, 2026 | $120.98 | $123.96 | $120.45 | $122.46 | +2.37% | 3,383,965 |
| May 13, 2026 | $121.60 | $121.73 | $118.50 | $119.62 | -2.56% | 4,997,301 |
| May 12, 2026 | $121.26 | $123.20 | $120.00 | $122.76 | +1.12% | 3,957,902 |
| May 11, 2026 | $123.26 | $123.84 | $120.84 | $121.40 | -1.91% | 4,187,422 |
| May 8, 2026 | $122.60 | $124.08 | $121.06 | $123.77 | +1.18% | 3,294,470 |
| May 7, 2026 | $124.52 | $125.08 | $121.92 | $122.33 | -1.89% | 5,131,408 |
| May 6, 2026 | $125.00 | $125.71 | $122.91 | $124.69 | +1.61% | 4,850,546 |
| May 5, 2026 | $123.55 | $125.18 | $121.16 | $122.72 | -0.30% | 4,783,379 |
| May 4, 2026 | $124.97 | $126.75 | $122.98 | $123.09 | -2.58% | 4,348,824 |
| May 1, 2026 | $126.84 | $128.24 | $124.38 | $126.35 | +0.61% | 5,648,674 |
| Apr 30, 2026 | $120.41 | $125.85 | $118.39 | $125.58 | +4.80% | 9,135,559 |
| Apr 29, 2026 | $121.06 | $121.83 | $118.51 | $119.83 | -1.39% | 5,994,932 |
| Apr 28, 2026 | $121.19 | $122.38 | $120.19 | $121.52 | +0.96% | 6,240,692 |
| Apr 27, 2026 | $121.98 | $123.72 | $118.85 | $120.37 | -1.05% | 5,662,024 |
| Apr 24, 2026 | $122.01 | $122.91 | $120.13 | $121.65 | -0.56% | 4,983,807 |
| Apr 23, 2026 | $126.32 | $126.75 | $120.02 | $122.33 | -5.70% | 10,221,600 |
| Apr 22, 2026 | $130.68 | $131.94 | $128.61 | $129.73 | +0.96% | 5,913,205 |
| Apr 21, 2026 | $129.91 | $133.25 | $128.22 | $128.50 | -0.38% | 6,207,043 |
| Apr 20, 2026 | $129.01 | $130.54 | $128.03 | $128.99 | -0.07% | 4,362,676 |
| Apr 17, 2026 | $130.09 | $133.15 | $128.30 | $129.08 | +0.74% | 7,638,214 |
| Apr 16, 2026 | $131.97 | $132.74 | $128.00 | $128.13 | -1.58% | 6,150,192 |
| Apr 15, 2026 | $128.39 | $131.19 | $126.77 | $130.19 | +3.06% | 9,540,814 |
| Apr 14, 2026 | $123.00 | $127.39 | $122.36 | $126.33 | +3.70% | 8,699,421 |
| Apr 13, 2026 | $115.54 | $121.95 | $115.20 | $121.82 | +6.09% | 7,564,383 |
| Apr 10, 2026 | $117.94 | $117.94 | $113.27 | $114.83 | -1.77% | 4,449,669 |
| Apr 9, 2026 | $116.63 | $117.43 | $114.59 | $116.90 | -0.65% | 5,905,595 |
| Apr 8, 2026 | $117.48 | $120.20 | $115.68 | $117.67 | +4.38% | 8,228,730 |
| Apr 7, 2026 | $110.88 | $113.50 | $110.62 | $112.73 | +0.44% | 4,092,951 |
| Apr 6, 2026 | $112.51 | $113.29 | $111.12 | $112.24 | -0.72% | 4,324,428 |
| Apr 2, 2026 | $110.19 | $114.98 | $108.80 | $113.05 | -1.12% | 7,760,977 |
| Apr 1, 2026 | $116.88 | $116.88 | $112.68 | $114.33 | -0.57% | 7,738,608 |
| Mar 31, 2026 | $112.92 | $115.64 | $111.89 | $114.99 | +3.04% | 8,733,349 |
| Mar 30, 2026 | $109.30 | $113.27 | $108.75 | $111.60 | +3.27% | 8,779,024 |
| Mar 27, 2026 | $107.95 | $110.75 | $106.81 | $108.07 | -1.42% | 8,764,914 |
| Mar 26, 2026 | $106.72 | $110.75 | $106.71 | $109.63 | +1.15% | 6,995,024 |
| Mar 25, 2026 | $110.66 | $111.70 | $107.36 | $108.38 | +0.37% | 6,284,841 |
| Mar 24, 2026 | $106.20 | $108.22 | $105.19 | $107.98 | -1.25% | 7,565,751 |
| Mar 23, 2026 | $114.23 | $114.35 | $108.52 | $109.35 | -0.98% | 8,775,054 |
| Mar 20, 2026 | $112.64 | $113.10 | $109.68 | $110.43 | -2.68% | 50,695,560 |
| Mar 19, 2026 | $111.95 | $113.86 | $110.52 | $113.47 | -0.05% | 8,837,310 |
| Mar 18, 2026 | $110.40 | $115.98 | $110.40 | $113.53 | +1.37% | 9,748,217 |
| Mar 17, 2026 | $108.54 | $112.08 | $108.32 | $112.00 | +4.56% | 9,070,201 |
| Mar 16, 2026 | $108.24 | $108.70 | $105.38 | $107.12 | +0.32% | 7,786,825 |
| Mar 13, 2026 | $103.98 | $107.74 | $103.76 | $106.78 | +4.56% | 11,075,660 |
| Mar 12, 2026 | $104.58 | $107.32 | $101.73 | $102.12 | -4.78% | 15,162,020 |
| Mar 11, 2026 | $110.00 | $111.23 | $105.53 | $107.25 | -2.46% | 8,917,419 |
| Mar 10, 2026 | $110.77 | $112.34 | $108.40 | $109.96 | -0.62% | 6,944,648 |
| Mar 9, 2026 | $108.25 | $111.71 | $106.04 | $110.65 | +0.23% | 10,438,760 |
| Mar 6, 2026 | $112.04 | $113.00 | $108.60 | $110.40 | -4.46% | 10,342,250 |
| Mar 5, 2026 | $112.96 | $117.46 | $112.76 | $115.55 | +1.24% | 8,992,676 |
| Mar 4, 2026 | $112.05 | $114.79 | $111.53 | $114.14 | +2.90% | 8,267,756 |
| Mar 3, 2026 | $108.50 | $113.25 | $105.09 | $110.92 | -3.82% | 15,189,420 |
| Mar 2, 2026 | $110.65 | $116.09 | $109.25 | $115.33 | +1.73% | 9,537,836 |
| Feb 27, 2026 | $115.88 | $115.88 | $112.15 | $113.37 | -3.88% | 10,191,070 |
| Feb 26, 2026 | $119.09 | $120.88 | $115.52 | $117.95 | -0.23% | 9,118,573 |
| Feb 25, 2026 | $117.10 | $119.32 | $115.32 | $118.22 | +1.55% | 8,243,972 |
| Feb 24, 2026 | $113.96 | $117.86 | $113.20 | $116.41 | +2.37% | 10,059,170 |
| Feb 23, 2026 | $119.21 | $119.37 | $111.04 | $113.71 | -6.23% | 18,370,410 |
| Feb 20, 2026 | $121.48 | $124.45 | $120.12 | $121.27 | -3.57% | 14,610,350 |
| Feb 19, 2026 | $129.13 | $130.49 | $124.38 | $125.76 | -5.37% | 11,094,980 |
| Feb 18, 2026 | $131.79 | $134.86 | $130.57 | $132.90 | +1.15% | 5,392,811 |
| Feb 17, 2026 | $130.73 | $131.68 | $126.67 | $131.39 | +1.18% | 6,807,572 |
| Feb 13, 2026 | $130.96 | $131.83 | $128.91 | $129.86 | +0.07% | 5,819,298 |
| Feb 12, 2026 | $134.30 | $136.49 | $128.21 | $129.77 | -2.77% | 9,828,688 |
| Feb 11, 2026 | $134.53 | $134.83 | $130.83 | $133.47 | -0.26% | 6,578,197 |
| Feb 10, 2026 | $131.60 | $135.56 | $131.24 | $133.82 | +1.83% | 8,075,161 |
| Feb 9, 2026 | $128.11 | $131.80 | $127.02 | $131.42 | +1.33% | 8,577,399 |
| Feb 6, 2026 | $129.41 | $130.25 | $126.90 | $129.69 | +2.25% | 11,661,490 |
| Feb 5, 2026 | $133.37 | $133.65 | $125.27 | $126.83 | -5.73% | 12,941,370 |
| Feb 4, 2026 | $133.34 | $136.41 | $128.22 | $134.54 | +0.49% | 9,628,097 |
| Feb 3, 2026 | $139.79 | $140.20 | $129.91 | $133.88 | -5.24% | 12,011,040 |
| Feb 2, 2026 | $141.76 | $143.26 | $139.16 | $141.28 | -0.80% | 4,411,299 |
| Jan 30, 2026 | $141.45 | $143.06 | $140.11 | $142.42 | -0.36% | 3,862,571 |
| Jan 29, 2026 | $148.00 | $149.65 | $141.02 | $142.94 | -2.62% | 8,265,510 |
| Jan 28, 2026 | $148.92 | $149.49 | $145.26 | $146.79 | -1.09% | 4,658,665 |
| Jan 27, 2026 | $150.97 | $151.39 | $148.04 | $148.41 | -1.11% | 2,952,781 |
| Jan 26, 2026 | $150.50 | $151.34 | $147.96 | $150.07 | -0.27% | 4,118,831 |
| Jan 23, 2026 | $154.47 | $154.65 | $149.35 | $150.48 | -2.86% | 4,132,082 |
| Jan 22, 2026 | $157.29 | $157.83 | $154.72 | $154.91 | -0.68% | 3,268,998 |
| Jan 21, 2026 | $155.59 | $157.89 | $154.81 | $155.97 | +1.34% | 4,156,860 |
| Jan 20, 2026 | $160.09 | $160.96 | $153.81 | $153.91 | -5.87% | 4,107,705 |
| Jan 16, 2026 | $160.81 | $165.14 | $160.65 | $163.50 | +1.67% | 4,126,577 |
| Jan 15, 2026 | $159.40 | $162.23 | $158.71 | $160.81 | +1.32% | 2,436,390 |
| Jan 14, 2026 | $154.20 | $158.73 | $153.42 | $158.71 | +2.23% | 2,944,300 |
| Jan 13, 2026 | $156.98 | $158.34 | $153.80 | $155.25 | -0.85% | 3,067,093 |
| Jan 12, 2026 | $155.44 | $157.36 | $153.85 | $156.58 | -0.66% | 3,142,328 |
| Jan 9, 2026 | $155.85 | $158.29 | $154.00 | $157.62 | +1.49% | 2,846,478 |
| Jan 8, 2026 | $153.06 | $155.82 | $152.11 | $155.30 | +1.11% | 4,314,336 |
| Jan 7, 2026 | $162.18 | $162.37 | $147.52 | $153.59 | -5.57% | 8,699,196 |
| Jan 6, 2026 | $162.75 | $163.17 | $160.45 | $162.65 | +0.18% | 3,341,474 |
| Jan 5, 2026 | $158.80 | $163.89 | $158.80 | $162.35 | +2.24% | 3,508,160 |
| Jan 2, 2026 | $155.14 | $159.19 | $154.85 | $158.80 | +3.02% | 2,922,231 |
| Dec 31, 2025 | $154.00 | $155.20 | $153.25 | $154.14 | -0.41% | 1,843,062 |
| Dec 30, 2025 | $154.82 | $155.65 | $154.16 | $154.78 | -0.23% | 1,429,679 |
| Dec 29, 2025 | $155.62 | $156.30 | $154.83 | $155.13 | -0.18% | 1,508,707 |
| Dec 26, 2025 | $155.42 | $156.00 | $154.38 | $155.41 | -0.10% | 1,403,935 |
| Dec 24, 2025 | $155.66 | $156.38 | $154.48 | $155.57 | +0.26% | 1,432,866 |
| Dec 23, 2025 | $155.57 | $156.75 | $155.02 | $155.16 | -0.43% | 2,518,246 |
| Dec 22, 2025 | $151.61 | $156.13 | $151.04 | $155.83 | +2.80% | 3,689,551 |
| Dec 19, 2025 | $154.45 | $154.65 | $151.34 | $151.59 | -1.39% | 8,942,295 |
| Dec 18, 2025 | $156.75 | $157.50 | $153.54 | $153.73 | +0.35% | 4,417,731 |
| Dec 17, 2025 | $152.41 | $156.50 | $151.94 | $153.19 | +0.72% | 3,770,269 |
| Dec 16, 2025 | $150.97 | $152.21 | $150.24 | $152.09 | +1.16% | 3,734,632 |
| Dec 15, 2025 | $152.63 | $152.97 | $150.29 | $150.34 | -0.56% | 4,146,673 |
| Dec 12, 2025 | $154.52 | $155.20 | $149.13 | $151.18 | -1.90% | 4,843,196 |
| Dec 11, 2025 | $155.20 | $156.22 | $151.39 | $154.11 | -1.59% | 3,921,225 |
| Dec 10, 2025 | $156.04 | $157.30 | $150.94 | $156.60 | +0.37% | 5,168,516 |
| Dec 9, 2025 | $151.77 | $157.89 | $151.52 | $156.02 | +3.07% | 6,539,976 |
| Dec 8, 2025 | $152.35 | $152.35 | $150.71 | $151.37 | -0.51% | 2,996,432 |
| Dec 5, 2025 | $150.87 | $153.82 | $150.35 | $152.15 | +0.50% | 2,903,379 |
| Dec 4, 2025 | $151.97 | $152.92 | $150.24 | $151.39 | -0.09% | 3,572,144 |
| Dec 3, 2025 | $147.16 | $151.82 | $146.40 | $151.52 | +3.26% | 3,678,230 |
| Dec 2, 2025 | $147.69 | $147.90 | $146.16 | $146.74 | +0.27% | 2,749,505 |
| Dec 1, 2025 | $144.09 | $147.90 | $143.21 | $146.35 | -0.05% | 3,128,279 |
| Nov 28, 2025 | $146.14 | $147.78 | $145.50 | $146.42 | +1.04% | 1,626,552 |
| Nov 26, 2025 | $143.44 | $146.18 | $143.11 | $144.92 | +1.04% | 3,117,125 |
| Nov 25, 2025 | $141.80 | $144.48 | $140.69 | $143.43 | +1.42% | 3,506,447 |
| Nov 24, 2025 | $142.43 | $143.61 | $141.09 | $141.42 | -0.88% | 4,847,786 |
| Nov 21, 2025 | $139.67 | $143.16 | $137.88 | $142.67 | +3.07% | 4,812,719 |
| Nov 20, 2025 | $141.00 | $142.06 | $137.66 | $138.42 | -0.17% | 5,503,846 |
| Nov 19, 2025 | $137.25 | $138.71 | $135.44 | $138.65 | +1.55% | 5,141,653 |
| Nov 18, 2025 | $137.17 | $138.87 | $135.88 | $136.53 | -1.37% | 5,751,098 |
| Nov 17, 2025 | $140.71 | $141.20 | $137.03 | $138.42 | -2.14% | 3,510,677 |
| Nov 14, 2025 | $138.37 | $142.50 | $136.89 | $141.44 | +1.37% | 4,645,382 |
| Nov 13, 2025 | $142.95 | $143.66 | $137.96 | $139.53 | -3.35% | 8,996,426 |
| Nov 12, 2025 | $145.12 | $146.69 | $143.69 | $144.36 | -0.43% | 3,947,929 |
| Nov 11, 2025 | $144.46 | $146.17 | $143.29 | $144.98 | +0.47% | 3,694,127 |
| Nov 10, 2025 | $148.13 | $149.00 | $143.80 | $144.30 | -1.12% | 3,946,024 |
| Nov 7, 2025 | $142.94 | $146.24 | $141.61 | $145.94 | +1.75% | 3,614,025 |
| Nov 6, 2025 | $144.60 | $145.90 | $141.33 | $143.43 | -0.62% | 3,711,850 |
| Nov 5, 2025 | $142.90 | $144.80 | $141.11 | $144.32 | +1.03% | 4,643,584 |
| Nov 4, 2025 | $142.61 | $145.90 | $142.45 | $142.85 | -1.09% | 5,850,646 |
| Nov 3, 2025 | $145.38 | $145.89 | $142.64 | $144.42 | -1.51% | 6,155,752 |
| Oct 31, 2025 | $147.67 | $147.96 | $144.54 | $146.64 | -1.18% | 6,158,454 |
| Oct 30, 2025 | $147.50 | $151.00 | $146.24 | $148.39 | -0.36% | 4,497,560 |
| Oct 29, 2025 | $151.00 | $152.25 | $148.40 | $148.92 | -1.83% | 3,836,767 |
| Oct 28, 2025 | $153.81 | $153.97 | $151.04 | $151.69 | -1.40% | 3,654,044 |
| Oct 27, 2025 | $155.28 | $157.85 | $153.13 | $153.85 | -0.49% | 4,209,927 |
| Oct 24, 2025 | $158.40 | $159.44 | $154.47 | $154.60 | -0.25% | 4,451,667 |
| Oct 23, 2025 | $161.81 | $162.10 | $152.22 | $154.98 | -4.17% | 7,391,376 |
| Oct 22, 2025 | $161.25 | $162.58 | $159.00 | $161.72 | +0.18% | 4,352,204 |
| Oct 21, 2025 | $159.99 | $162.66 | $159.81 | $161.43 | +0.62% | 2,440,599 |
| Oct 20, 2025 | $158.07 | $161.22 | $157.72 | $160.44 | – | 3,081,264 |
Seasonality
BX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.5% | -4.4% | -2.1% | 3.0% | 3.5% | 2.1% | 10.2% | 2.2% | -3.0% | 1.2% | 6.7% | -1.6% |
| Months up | 8 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -7.6% | -19.5% | 1.4% | 9.2% | -6.0% | 0.6% | 8.6% | 13.3% | -21.7% | 5.7% | ||
| 2025 | 2.7% | -8.2% | -13.3% | -5.1% | 5.4% | 7.8% | 15.6% | -0.3% | -0.3% | -14.2% | 0.7% | 5.3% |
| 2024 | -4.9% | 3.5% | 2.8% | -10.6% | 3.3% | 2.7% | 15.5% | 0.1% | 7.6% | 10.1% | 13.9% | -9.8% |
| 2023 | 29.3% | -4.5% | -3.3% | 2.7% | -4.1% | 8.6% | 13.6% | 1.5% | 0.7% | -13.1% | 21.7% | 16.5% |
| 2022 | 2.0% | -2.4% | -0.4% | -19.0% | 16.0% | -22.5% | 13.3% | -8.0% | -10.9% | 9.9% | 0.4% | -18.9% |
| 2021 | 3.7% | 4.4% | 7.7% | 19.8% | 4.7% | 4.8% | 19.4% | 9.1% | -7.5% | 19.9% | 2.2% | -8.5% |
| 2020 | 9.2% | -11.0% | -15.4% | 14.6% | 9.5% | -0.2% | -5.3% | -0.6% | -1.4% | -3.4% | 19.2% | 8.8% |
| 2019 | 13.0% | 0.8% | 4.7% | 13.9% | -4.1% | 17.4% | 9.1% | 3.7% | -1.8% | 8.8% | 2.9% | 3.2% |
| 2018 | 14.1% | -4.6% | -6.0% | -2.0% | 3.2% | 0.8% | 10.3% | 5.7% | 3.2% | -13.3% | 4.2% | -11.6% |
| 2017 | 13.3% | -2.1% | 0.5% | 6.8% | 6.6% | 1.4% | 1.9% | -2.2% | 2.0% | 1.1% | -4.7% | 0.9% |