Blackstone Inc. - Price History
Monthly price history for BX (Blackstone Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $126.31 | $126.31 |
| March 2024 | $131.37 | $131.37 |
| February 2024 | $127.82 | $127.82 |
| January 2024 | $123.51 | $124.45 |
| December 2023 | $129.93 | $130.92 |
| November 2023 | $111.52 | $112.37 |
| October 2023 | $91.65 | $92.35 |
| September 2023 | $105.41 | $107.14 |
| August 2023 | $104.65 | $106.37 |
| July 2023 | $103.10 | $104.79 |
| June 2023 | $90.77 | $92.97 |
| May 2023 | $83.61 | $85.64 |
| April 2023 | $87.21 | $89.33 |
| March 2023 | $84.95 | $87.84 |
| February 2023 | $87.82 | $90.80 |
| January 2023 | $91.96 | $95.96 |
| December 2022 | $71.10 | $74.19 |
| November 2022 | $87.72 | $91.53 |
| October 2022 | $87.34 | $91.14 |
| September 2022 | $79.44 | $83.70 |
| August 2022 | $89.16 | $93.94 |
| July 2022 | $96.87 | $102.07 |
| June 2022 | $85.51 | $91.23 |
| May 2022 | $110.41 | $117.79 |
| April 2022 | $95.20 | $101.57 |
| March 2022 | $117.54 | $126.94 |
| February 2022 | $118.02 | $127.47 |
| January 2022 | $120.87 | $131.97 |
| December 2021 | $118.51 | $129.39 |
| November 2021 | $129.55 | $141.45 |
| October 2021 | $126.78 | $138.42 |
| September 2021 | $105.72 | $116.34 |
| August 2021 | $114.26 | $125.73 |
| July 2021 | $104.75 | $115.27 |
| June 2021 | $87.74 | $97.14 |
| May 2021 | $83.71 | $92.67 |
| April 2021 | $79.93 | $88.49 |
| March 2021 | $66.70 | $74.53 |
| February 2021 | $61.96 | $69.23 |
| January 2021 | $59.32 | $67.19 |
| December 2020 | $57.22 | $64.81 |
| November 2020 | $52.58 | $59.55 |
| October 2020 | $44.10 | $50.42 |
| September 2020 | $45.65 | $52.20 |
| August 2020 | $46.31 | $52.95 |
| July 2020 | $46.60 | $53.28 |
| June 2020 | $49.22 | $56.66 |
| May 2020 | $49.34 | $56.80 |
| April 2020 | $45.04 | $52.24 |
| March 2020 | $39.29 | $45.57 |
| February 2020 | $46.42 | $53.84 |
| January 2020 | $52.15 | $61.07 |
| December 2019 | $47.77 | $55.94 |
| November 2019 | $46.30 | $54.22 |
| October 2019 | $44.98 | $53.16 |
| September 2019 | $41.32 | $48.84 |
| August 2019 | $42.10 | $49.76 |
| July 2019 | $40.60 | $47.98 |
| June 2019 | $37.22 | $44.42 |
| May 2019 | $31.72 | $37.85 |
| April 2019 | $33.07 | $39.46 |
| March 2019 | $29.03 | $34.97 |
| February 2019 | $27.72 | $33.39 |
| January 2019 | $27.51 | $33.70 |
| December 2018 | $24.33 | $29.81 |
| November 2018 | $27.53 | $33.73 |
| October 2018 | $26.42 | $32.36 |
| September 2018 | $30.48 | $38.08 |
| August 2018 | $29.54 | $36.91 |
| July 2018 | $27.95 | $34.92 |
| June 2018 | $25.33 | $32.17 |
| May 2018 | $25.14 | $31.93 |
| April 2018 | $24.37 | $30.95 |
| March 2018 | $24.88 | $31.95 |
| February 2018 | $26.48 | $34 |
| January 2018 | $27.75 | $36.55 |
| December 2017 | $24.31 | $32.02 |
| November 2017 | $24.08 | $31.72 |
| October 2017 | $25.27 | $33.29 |
| September 2017 | $25 | $33.37 |
| August 2017 | $24.52 | $32.73 |
| July 2017 | $25.06 | $33.45 |
| June 2017 | $24.60 | $33.35 |
| May 2017 | $24.25 | $32.88 |
| April 2017 | $22.75 | $30.84 |
| March 2017 | $21.30 | $29.70 |
| February 2017 | $21.18 | $29.54 |
| January 2017 | $21.63 | $30.63 |
| December 2016 | $19.09 | $27.03 |
| November 2016 | $18.18 | $25.74 |
| October 2016 | $17.38 | $25.03 |
| September 2016 | $17.73 | $25.53 |
| August 2016 | $18.57 | $27.42 |
| July 2016 | $18.17 | $26.84 |
| June 2016 | $16.40 | $24.54 |
| May 2016 | $17.50 | $26.19 |
| April 2016 | $18.34 | $27.44 |
| March 2016 | $18.56 | $28.05 |
| February 2016 | $17.19 | $25.97 |
| January 2016 | $16.98 | $26.27 |
| December 2015 | $18.90 | $29.24 |
| November 2015 | $20.19 | $31.23 |
| October 2015 | $21.37 | $33.06 |
| September 2015 | $20.18 | $31.67 |
| August 2015 | $21.82 | $34.25 |
| July 2015 | $25 | $39.25 |
| June 2015 | $25.57 | $40.87 |
| May 2015 | $27.41 | $43.80 |
| April 2015 | $25.63 | $40.96 |
| March 2015 | $23.82 | $38.89 |
| February 2015 | $22.94 | $37.46 |
| January 2015 | $22.39 | $37.34 |
| December 2014 | $20.28 | $33.83 |
| November 2014 | $20.10 | $33.52 |
| October 2014 | $18.06 | $30.12 |
| September 2014 | $18.61 | $31.48 |
| August 2014 | $19.82 | $33.53 |
| July 2014 | $19.32 | $32.68 |
| June 2014 | $19.47 | $33.44 |
| May 2014 | $18.09 | $31.08 |
| April 2014 | $17.19 | $29.53 |
| March 2014 | $19.15 | $33.25 |
| February 2014 | $19.21 | $33.35 |
| January 2014 | $18.52 | $32.75 |
| December 2013 | $17.81 | $31.50 |
| November 2013 | $16.16 | $28.58 |
| October 2013 | $14.86 | $26.28 |
| September 2013 | $13.96 | $24.89 |
| August 2013 | $12.25 | $21.84 |
| July 2013 | $12.65 | $22.55 |
| June 2013 | $11.70 | $21.06 |
| May 2013 | $12.16 | $21.89 |
| April 2013 | $11.42 | $20.55 |
| March 2013 | $10.83 | $19.78 |
| February 2013 | $10.35 | $18.90 |
| January 2013 | $9.91 | $18.50 |
| December 2012 | $8.35 | $15.59 |
| November 2012 | $7.87 | $14.69 |
| October 2012 | $8.17 | $15.36 |
| September 2012 | $7.60 | $14.28 |
| August 2012 | $7.18 | $13.49 |
| July 2012 | $7.31 | $13.85 |
| June 2012 | $6.90 | $13.07 |
| May 2012 | $6.36 | $12.04 |
| April 2012 | $7.10 | $13.56 |
| March 2012 | $8.35 | $15.94 |
| February 2012 | $8.07 | $15.62 |
| January 2012 | $8.17 | $15.81 |
| December 2011 | $7.24 | $14.01 |
| November 2011 | $7.09 | $13.73 |
| October 2011 | $7.54 | $14.71 |
| September 2011 | $6.14 | $11.98 |
| August 2011 | $7.03 | $13.71 |
| July 2011 | $8.45 | $16.61 |
| June 2011 | $8.42 | $16.56 |
| May 2011 | $8.77 | $17.24 |
| April 2011 | $9.52 | $18.94 |
| March 2011 | $8.99 | $17.88 |
| February 2011 | $8.79 | $17.80 |
| January 2011 | $7.77 | $15.73 |
| December 2010 | $6.99 | $14.15 |
| November 2010 | $6.32 | $12.80 |
| October 2010 | $6.61 | $13.48 |
| September 2010 | $6.22 | $12.69 |
| August 2010 | $4.95 | $10.09 |
| July 2010 | $5.42 | $11.15 |
| June 2010 | $4.65 | $9.56 |
| May 2010 | $5.18 | $10.65 |
| April 2010 | $6.74 | $13.98 |
| March 2010 | $6.75 | $14 |
| February 2010 | $6.61 | $13.98 |
| January 2010 | $5.74 | $12.13 |
| December 2009 | $6.20 | $13.12 |
| November 2009 | $6.54 | $13.84 |
| October 2009 | $6.21 | $13.42 |
| September 2009 | $6.57 | $14.20 |
| August 2009 | $5.97 | $12.89 |
| July 2009 | $5.10 | $11.26 |
| June 2009 | $4.77 | $10.54 |
| May 2009 | $4.96 | $10.95 |
| April 2009 | $4.32 | $9.79 |
| March 2009 | $3.20 | $7.25 |
| February 2009 | $2.15 | $4.87 |
| January 2009 | $1.99 | $4.51 |
| December 2008 | $2.88 | $6.53 |
| November 2008 | $2.76 | $6.26 |
| October 2008 | $3.84 | $9.14 |
| September 2008 | $6.45 | $15.34 |
| August 2008 | $7.52 | $17.88 |
| July 2008 | $7.68 | $18.57 |
| June 2008 | $7.53 | $18.21 |
| May 2008 | $8.05 | $19.47 |
| April 2008 | $7.60 | $18.67 |
| March 2008 | $6.46 | $15.88 |
| February 2008 | $6.60 | $16.50 |
| January 2008 | $7.33 | $18.35 |
| December 2007 | $8.84 | $22.13 |
| November 2007 | $8.79 | $22 |
| October 2007 | $10.02 | $25.43 |
| September 2007 | $9.88 | $25.08 |
| August 2007 | $9.11 | $23.13 |
| July 2007 | $9.46 | $24.01 |
| June 2007 | $11.53 | $29.27 |
BX
Price: $118.40
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.18%
Payout Ratio: 204.35%
Payout Ratio Range:
Dividend Per Share: 3.76 USD
Earnings Per Share: 1.85 USD
P/E Ratio: 67.15
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 5.0 million
Ebitda: 1.4 billionMarket Capitalization: 152.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 24.15%
DGR10: 25.75%