Blackstone Inc.
BXNYSEFinancial Services● Active
$115.30
$-0.05(-0.04%)
Market Cap$138.5B
P/E Ratio—
52W High$190.09
52W Low$101.73
Blackstone Inc.（BX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$200.96
Nov 25, 2024
-42.6% from here
5-Year Low5Y
$71.72
Dec 28, 2022
+60.8% from low
IPO Priceadj.
$34.40
Jun 22, 2007
+235.3% since IPO
1 Year Ago
$139.98
Jun 9, 2025
-17.6% in 1Y
5 Years Ago
$94.61
Jun 8, 2021
+21.9% in 5Y
10 Years Ago
$26.92
Jun 8, 2016
+328.4% in 10Y
Historical Price Data · BX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $115.55 | $115.85 | $113.76 | $115.79 | $115.79 | 608K | +0.20% |
| Jun 5, 2026 | $117.57 | $118.40 | $114.20 | $115.35 | $115.35 | 5.6M | -1.89% |
| Jun 4, 2026 | $112.25 | $119.66 | $111.78 | $118.55 | $118.55 | 8.0M | +5.61% |
| Jun 3, 2026 | $109.99 | $112.00 | $107.03 | $110.28 | $110.28 | 8.1M | +0.26% |
| Jun 2, 2026 | $116.35 | $118.24 | $114.51 | $114.91 | $114.91 | 4.9M | -1.24% |
| Jun 1, 2026 | $116.81 | $119.84 | $115.50 | $116.94 | $116.94 | 5.6M | +0.11% |
| May 29, 2026 | $115.91 | $117.74 | $115.06 | $116.97 | $116.97 | 8.4M | +0.91% |
| May 28, 2026 | $117.25 | $117.87 | $114.50 | $116.14 | $116.14 | 5.7M | -0.95% |
| May 27, 2026 | $118.77 | $120.34 | $117.69 | $118.00 | $118.00 | 3.5M | -0.65% |
| May 26, 2026 | $119.27 | $120.15 | $117.31 | $118.12 | $118.12 | 3.8M | -0.96% |
| May 22, 2026 | $119.47 | $119.47 | $116.90 | $118.51 | $118.51 | 4.0M | -0.80% |
| May 21, 2026 | $116.36 | $119.31 | $115.58 | $118.57 | $118.57 | 4.7M | +1.90% |
| May 20, 2026 | $114.85 | $117.56 | $112.70 | $116.83 | $116.83 | 4.3M | +1.72% |
| May 19, 2026 | $118.14 | $118.30 | $114.20 | $114.26 | $114.26 | 4.8M | -3.28% |
| May 18, 2026 | $117.00 | $118.91 | $116.02 | $117.04 | $117.04 | 5.8M | +0.03% |
| May 15, 2026 | $121.49 | $122.00 | $117.81 | $117.89 | $117.89 | 4.9M | -2.96% |
| May 14, 2026 | $120.98 | $123.96 | $120.45 | $122.46 | $122.46 | 3.4M | +1.22% |
| May 13, 2026 | $121.60 | $121.73 | $118.50 | $119.62 | $119.62 | 5.0M | -1.63% |
| May 12, 2026 | $121.26 | $123.20 | $120.00 | $122.76 | $122.76 | 4.0M | +1.24% |
| May 11, 2026 | $123.26 | $123.84 | $120.84 | $121.40 | $121.40 | 4.2M | -1.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BX
Jan 1 → Dec 31 · 6 years2026-25.4%$155.14 → $115.78
-25.4%
2025-11.0%$173.12 → $154.14
-11.0%
2024+33.5%$129.20 → $172.42
+33.5%
2023+70.5%$76.80 → $130.92
+70.5%
2022-42.9%$130.00 → $74.19
-42.9%
2021+36.9%$94.52 → $129.39
+36.9%
Best Year2023 · +70.5%
Worst Year2022 · -42.9%
Positive Years3 / 6
Avg Annual Return+10.3%
6Y Total Return+22.5%
6Y CAGR~+3.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in BX?
If you invested $1,000 in BX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,284
Total Return+328.4%
CAGR~+15.7% / yr
Profit+$3,284
Based on Jun 8, 2016 · $26.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Blackstone Inc.（BX）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $115.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BX 历史股价FMP 日线复权 OHLCV