Blackstone Inc. ( BX) - Price History
Monthly price history for BX (Blackstone Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $127.76 | $127.76 |
| June 2026 | $117.63 | $117.63 |
| May 2026 | $116.97 | $116.97 |
| April 2026 | $124.43 | $125.58 |
| March 2026 | $113.93 | $114.99 |
| February 2026 | $112.33 | $113.37 |
| January 2026 | $139.49 | $142.42 |
| December 2025 | $150.97 | $154.14 |
| November 2025 | $143.41 | $146.42 |
| October 2025 | $142.36 | $146.64 |
| September 2025 | $165.86 | $170.85 |
| August 2025 | $166.40 | $171.40 |
| July 2025 | $166.90 | $172.96 |
| June 2025 | $144.34 | $149.58 |
| May 2025 | $133.90 | $138.76 |
| April 2025 | $127.09 | $131.71 |
| March 2025 | $133.94 | $139.78 |
| February 2025 | $154.42 | $161.16 |
| January 2025 | $168.27 | $177.11 |
| December 2024 | $163.82 | $172.42 |
| November 2024 | $181.55 | $191.09 |
| October 2024 | $159.38 | $167.75 |
| September 2024 | $144.74 | $153.13 |
| August 2024 | $134.56 | $142.36 |
| July 2024 | $134.36 | $142.15 |
| June 2024 | $116.34 | $123.80 |
| May 2024 | $113.24 | $120.50 |
| April 2024 | $109.58 | $116.61 |
| March 2024 | $122.62 | $131.37 |
| February 2024 | $119.31 | $127.82 |
| January 2024 | $115.29 | $124.45 |
| December 2023 | $121.28 | $130.92 |
| November 2023 | $104.10 | $112.37 |
| October 2023 | $85.55 | $92.35 |
| September 2023 | $98.39 | $107.14 |
| August 2023 | $97.68 | $106.37 |
| July 2023 | $96.23 | $104.79 |
| June 2023 | $84.72 | $92.97 |
| May 2023 | $78.05 | $85.64 |
| April 2023 | $81.41 | $89.33 |
| March 2023 | $79.30 | $87.84 |
| February 2023 | $81.97 | $90.80 |
| January 2023 | $85.84 | $95.96 |
| December 2022 | $66.36 | $74.19 |
| November 2022 | $81.88 | $91.53 |
| October 2022 | $81.53 | $91.14 |
| September 2022 | $74.15 | $83.70 |
| August 2022 | $83.22 | $93.94 |
| July 2022 | $90.43 | $102.07 |
| June 2022 | $79.82 | $91.23 |
| May 2022 | $103.06 | $117.79 |
| April 2022 | $88.87 | $101.57 |
| March 2022 | $109.71 | $126.94 |
| February 2022 | $110.17 | $127.47 |
| January 2022 | $112.82 | $131.97 |
| December 2021 | $110.62 | $129.39 |
| November 2021 | $120.93 | $141.45 |
| October 2021 | $118.34 | $138.42 |
| September 2021 | $98.68 | $116.34 |
| August 2021 | $106.65 | $125.73 |
| July 2021 | $97.78 | $115.27 |
| June 2021 | $81.90 | $97.14 |
| May 2021 | $78.14 | $92.67 |
| April 2021 | $74.61 | $88.49 |
| March 2021 | $62.26 | $74.53 |
| February 2021 | $57.84 | $69.23 |
| January 2021 | $55.37 | $67.19 |
| December 2020 | $53.41 | $64.81 |
| November 2020 | $49.08 | $59.55 |
| October 2020 | $41.16 | $50.42 |
| September 2020 | $42.62 | $52.20 |
| August 2020 | $43.23 | $52.95 |
| July 2020 | $43.50 | $53.28 |
| June 2020 | $45.94 | $56.66 |
| May 2020 | $46.06 | $56.80 |
| April 2020 | $42.04 | $52.24 |
| March 2020 | $36.68 | $45.57 |
| February 2020 | $43.33 | $53.84 |
| January 2020 | $48.68 | $61.07 |
| December 2019 | $44.59 | $55.94 |
| November 2019 | $43.22 | $54.22 |
| October 2019 | $41.99 | $53.16 |
| September 2019 | $38.57 | $48.84 |
| August 2019 | $39.30 | $49.76 |
| July 2019 | $37.90 | $47.98 |
| June 2019 | $34.74 | $44.42 |
| May 2019 | $29.61 | $37.85 |
| April 2019 | $30.86 | $39.46 |
| March 2019 | $27.10 | $34.97 |
| February 2019 | $25.88 | $33.39 |
| January 2019 | $25.68 | $33.70 |
| December 2018 | $22.71 | $29.81 |
| November 2018 | $25.70 | $33.73 |
| October 2018 | $24.66 | $32.36 |
| September 2018 | $28.45 | $38.08 |
| August 2018 | $27.57 | $36.91 |
| July 2018 | $26.09 | $34.92 |
| June 2018 | $23.65 | $32.17 |
| May 2018 | $23.47 | $31.93 |
| April 2018 | $22.75 | $30.95 |
| March 2018 | $23.22 | $31.95 |
| February 2018 | $24.71 | $34 |
| January 2018 | $25.90 | $36.55 |
| December 2017 | $22.69 | $32.02 |
| November 2017 | $22.48 | $31.72 |
| October 2017 | $23.59 | $33.29 |
| September 2017 | $23.34 | $33.37 |
| August 2017 | $22.89 | $32.73 |
| July 2017 | $23.40 | $33.45 |
| June 2017 | $22.96 | $33.35 |
| May 2017 | $22.64 | $32.88 |
| April 2017 | $21.23 | $30.84 |
| March 2017 | $19.88 | $29.70 |
| February 2017 | $19.77 | $29.54 |
| January 2017 | $20.19 | $30.63 |
| December 2016 | $17.82 | $27.03 |
| November 2016 | $16.97 | $25.74 |
| October 2016 | $16.22 | $25.03 |
| September 2016 | $16.55 | $25.53 |
| August 2016 | $17.33 | $27.42 |
| July 2016 | $16.96 | $26.84 |
| June 2016 | $15.31 | $24.54 |
| May 2016 | $16.34 | $26.19 |
| April 2016 | $17.12 | $27.44 |
| March 2016 | $17.33 | $28.05 |
| February 2016 | $16.04 | $25.97 |
| January 2016 | $15.85 | $26.27 |
| December 2015 | $17.64 | $29.24 |
| November 2015 | $18.85 | $31.23 |
| October 2015 | $19.95 | $33.06 |
| September 2015 | $18.48 | $31.08 |
| August 2015 | $19.99 | $33.61 |
| July 2015 | $22.91 | $38.52 |
| June 2015 | $23.43 | $40.11 |
| May 2015 | $25.10 | $42.98 |
| April 2015 | $23.48 | $40.20 |
| March 2015 | $21.82 | $38.16 |
| February 2015 | $21.01 | $36.76 |
| January 2015 | $20.51 | $36.64 |
| December 2014 | $18.58 | $33.20 |
| November 2014 | $18.41 | $32.90 |
| October 2014 | $16.54 | $29.56 |
| September 2014 | $17.04 | $30.89 |
| August 2014 | $18.15 | $32.90 |
| July 2014 | $17.69 | $32.07 |
| June 2014 | $17.83 | $32.82 |
| May 2014 | $16.57 | $30.50 |
| April 2014 | $15.74 | $28.98 |
| March 2014 | $17.54 | $32.63 |
| February 2014 | $17.59 | $32.73 |
| January 2014 | $16.96 | $32.14 |
| December 2013 | $16.31 | $30.91 |
| November 2013 | $14.80 | $28.05 |
| October 2013 | $13.61 | $25.79 |
| September 2013 | $12.78 | $24.43 |
| August 2013 | $11.21 | $21.43 |
| July 2013 | $11.58 | $22.13 |
| June 2013 | $10.71 | $20.67 |
| May 2013 | $11.13 | $21.48 |
| April 2013 | $10.45 | $20.17 |
| March 2013 | $9.91 | $19.41 |
| February 2013 | $9.47 | $18.55 |
| January 2013 | $9.06 | $18.16 |
| December 2012 | $7.64 | $15.30 |
| November 2012 | $7.19 | $14.42 |
| October 2012 | $7.47 | $15.07 |
| September 2012 | $6.94 | $14.01 |
| August 2012 | $6.56 | $13.24 |
| July 2012 | $6.69 | $13.59 |
| June 2012 | $6.31 | $12.83 |
| May 2012 | $5.81 | $11.82 |
| April 2012 | $6.50 | $13.31 |
| March 2012 | $7.64 | $15.64 |
| February 2012 | $7.37 | $15.33 |
| January 2012 | $7.46 | $15.52 |
| December 2011 | $6.61 | $13.75 |
| November 2011 | $6.48 | $13.47 |
| October 2011 | $6.89 | $14.44 |
| September 2011 | $5.61 | $11.76 |
| August 2011 | $6.42 | $13.45 |
| July 2011 | $7.72 | $16.30 |
| June 2011 | $7.70 | $16.25 |
| May 2011 | $8.01 | $16.92 |
| April 2011 | $8.70 | $18.59 |
| March 2011 | $8.22 | $17.55 |
| February 2011 | $8.03 | $17.47 |
| January 2011 | $7.10 | $15.44 |
| December 2010 | $6.38 | $13.89 |
| November 2010 | $5.78 | $12.56 |
| October 2010 | $6.04 | $13.23 |
| September 2010 | $5.68 | $12.45 |
| August 2010 | $4.52 | $9.90 |
| July 2010 | $4.95 | $10.94 |
| June 2010 | $4.24 | $9.38 |
| May 2010 | $4.73 | $10.45 |
| April 2010 | $6.16 | $13.72 |
| March 2010 | $6.17 | $13.74 |
| February 2010 | $6.03 | $13.72 |
| January 2010 | $5.23 | $11.90 |
| December 2009 | $5.66 | $12.88 |
| November 2009 | $5.97 | $13.58 |
| October 2009 | $5.67 | $13.17 |
| September 2009 | $6 | $13.94 |
| August 2009 | $5.44 | $12.65 |
| July 2009 | $4.65 | $11.05 |
| June 2009 | $4.35 | $10.34 |
| May 2009 | $4.52 | $10.75 |
| April 2009 | $3.93 | $9.61 |
| March 2009 | $2.91 | $7.12 |
| February 2009 | $1.96 | $4.78 |
| January 2009 | $1.81 | $4.43 |
| December 2008 | $2.62 | $6.41 |
| November 2008 | $2.52 | $6.14 |
| October 2008 | $3.50 | $8.97 |
| September 2008 | $5.88 | $15.05 |
| August 2008 | $6.85 | $17.55 |
| July 2008 | $6.99 | $18.22 |
| June 2008 | $6.85 | $17.87 |
| May 2008 | $7.33 | $19.11 |
| April 2008 | $6.92 | $18.32 |
| March 2008 | $5.88 | $15.58 |
| February 2008 | $6 | $16.19 |
| January 2008 | $6.67 | $18.01 |
| December 2007 | $8.04 | $21.72 |
| November 2007 | $8 | $21.59 |
| October 2007 | $9.11 | $24.96 |
| September 2007 | $8.99 | $24.61 |
| August 2007 | $8.29 | $22.70 |
| July 2007 | $8.60 | $23.56 |
| June 2007 | $10.49 | $28.72 |
BX
Price: $127.76
52 week price:
Dividend Yield: 4.11%
5-year range yield:
Forward Dividend Yield: 3.73%
Payout Ratio: 129.13%
Payout Ratio Range:
Dividend Per Share: 4.64 USD
Earnings Per Share: 3.89 USD
P/E Ratio: 30.80
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 5.0 million
Ebitda: 1.4 billionMarket Capitalization: 145.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -9.07%
DGR5: 25.58%
DGR10: 13.17%