Blackstone Inc. ( BX) - Price History
Monthly price history for BX (Blackstone Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $125.70 | $125.70 |
| October 2026 | $118.51 | $118.51 |
| September 2026 | $112.09 | $112.09 |
| August 2026 | $143.24 | $143.24 |
| July 2026 | $126.46 | $127.75 |
| June 2026 | $116.48 | $117.67 |
| May 2026 | $115.79 | $116.97 |
| April 2026 | $123.17 | $125.58 |
| March 2026 | $112.78 | $114.99 |
| February 2026 | $111.20 | $113.37 |
| January 2026 | $138.08 | $142.42 |
| December 2025 | $149.45 | $154.14 |
| November 2025 | $141.96 | $146.42 |
| October 2025 | $140.92 | $146.64 |
| September 2025 | $164.19 | $170.85 |
| August 2025 | $164.72 | $171.40 |
| July 2025 | $165.21 | $172.96 |
| June 2025 | $142.88 | $149.58 |
| May 2025 | $132.54 | $138.76 |
| April 2025 | $125.81 | $131.71 |
| March 2025 | $132.58 | $139.78 |
| February 2025 | $152.86 | $161.16 |
| January 2025 | $166.57 | $177.11 |
| December 2024 | $162.16 | $172.42 |
| November 2024 | $179.72 | $191.09 |
| October 2024 | $157.77 | $167.75 |
| September 2024 | $143.28 | $153.13 |
| August 2024 | $133.20 | $142.36 |
| July 2024 | $133.01 | $142.15 |
| June 2024 | $115.17 | $123.80 |
| May 2024 | $112.10 | $120.50 |
| April 2024 | $108.48 | $116.61 |
| March 2024 | $121.39 | $131.37 |
| February 2024 | $118.11 | $127.82 |
| January 2024 | $114.12 | $124.45 |
| December 2023 | $120.06 | $130.92 |
| November 2023 | $103.05 | $112.37 |
| October 2023 | $84.69 | $92.35 |
| September 2023 | $97.40 | $107.14 |
| August 2023 | $96.70 | $106.37 |
| July 2023 | $95.26 | $104.79 |
| June 2023 | $83.87 | $92.97 |
| May 2023 | $77.26 | $85.64 |
| April 2023 | $80.59 | $89.33 |
| March 2023 | $78.50 | $87.84 |
| February 2023 | $81.14 | $90.80 |
| January 2023 | $84.97 | $95.96 |
| December 2022 | $65.70 | $74.19 |
| November 2022 | $81.05 | $91.53 |
| October 2022 | $80.70 | $91.14 |
| September 2022 | $73.40 | $83.70 |
| August 2022 | $82.38 | $93.94 |
| July 2022 | $89.45 | $102.07 |
| June 2022 | $78.96 | $91.23 |
| May 2022 | $101.95 | $117.79 |
| April 2022 | $87.91 | $101.57 |
| March 2022 | $108.53 | $126.94 |
| February 2022 | $108.98 | $127.47 |
| January 2022 | $111.61 | $131.97 |
| December 2021 | $109.43 | $129.39 |
| November 2021 | $119.63 | $141.45 |
| October 2021 | $117.07 | $138.42 |
| September 2021 | $97.62 | $116.34 |
| August 2021 | $105.50 | $125.73 |
| July 2021 | $96.73 | $115.27 |
| June 2021 | $81.02 | $97.14 |
| May 2021 | $77.30 | $92.67 |
| April 2021 | $73.81 | $88.49 |
| March 2021 | $61.60 | $74.53 |
| February 2021 | $57.22 | $69.23 |
| January 2021 | $54.78 | $67.19 |
| December 2020 | $52.84 | $64.81 |
| November 2020 | $48.55 | $59.55 |
| October 2020 | $40.72 | $50.42 |
| September 2020 | $42.16 | $52.20 |
| August 2020 | $42.76 | $52.95 |
| July 2020 | $43.03 | $53.28 |
| June 2020 | $45.45 | $56.66 |
| May 2020 | $45.56 | $56.80 |
| April 2020 | $41.59 | $52.24 |
| March 2020 | $36.28 | $45.57 |
| February 2020 | $42.86 | $53.84 |
| January 2020 | $48.16 | $61.07 |
| December 2019 | $44.11 | $55.94 |
| November 2019 | $42.76 | $54.22 |
| October 2019 | $41.54 | $53.16 |
| September 2019 | $38.16 | $48.84 |
| August 2019 | $38.88 | $49.76 |
| July 2019 | $37.49 | $47.98 |
| June 2019 | $34.37 | $44.42 |
| May 2019 | $29.29 | $37.85 |
| April 2019 | $30.53 | $39.46 |
| March 2019 | $26.81 | $34.97 |
| February 2019 | $25.60 | $33.39 |
| January 2019 | $25.40 | $33.70 |
| December 2018 | $22.47 | $29.81 |
| November 2018 | $25.42 | $33.73 |
| October 2018 | $24.39 | $32.36 |
| September 2018 | $28.14 | $38.08 |
| August 2018 | $27.28 | $36.91 |
| July 2018 | $25.81 | $34.92 |
| June 2018 | $23.39 | $32.17 |
| May 2018 | $23.22 | $31.93 |
| April 2018 | $22.50 | $30.95 |
| March 2018 | $22.97 | $31.95 |
| February 2018 | $24.45 | $34 |
| January 2018 | $25.62 | $36.55 |
| December 2017 | $22.45 | $32.02 |
| November 2017 | $22.24 | $31.72 |
| October 2017 | $23.34 | $33.29 |
| September 2017 | $23.09 | $33.37 |
| August 2017 | $22.64 | $32.73 |
| July 2017 | $23.14 | $33.45 |
| June 2017 | $22.71 | $33.35 |
| May 2017 | $22.39 | $32.88 |
| April 2017 | $21 | $30.84 |
| March 2017 | $19.66 | $29.70 |
| February 2017 | $19.56 | $29.54 |
| January 2017 | $19.97 | $30.63 |
| December 2016 | $17.63 | $27.03 |
| November 2016 | $16.78 | $25.74 |
| October 2016 | $16.05 | $25.03 |
| September 2016 | $16.37 | $25.53 |
| August 2016 | $17.14 | $27.42 |
| July 2016 | $16.78 | $26.84 |
| June 2016 | $15.14 | $24.54 |
| May 2016 | $16.16 | $26.19 |
| April 2016 | $16.93 | $27.44 |
| March 2016 | $17.14 | $28.05 |
| February 2016 | $15.87 | $25.97 |
| January 2016 | $15.68 | $26.27 |
| December 2015 | $17.46 | $29.24 |
| November 2015 | $18.64 | $31.23 |
| October 2015 | $19.74 | $33.06 |
| September 2015 | $18.28 | $31.08 |
| August 2015 | $19.77 | $33.61 |
| July 2015 | $22.66 | $38.52 |
| June 2015 | $23.17 | $40.11 |
| May 2015 | $24.84 | $42.98 |
| April 2015 | $23.22 | $40.20 |
| March 2015 | $21.58 | $38.16 |
| February 2015 | $20.79 | $36.76 |
| January 2015 | $20.29 | $36.64 |
| December 2014 | $18.38 | $33.20 |
| November 2014 | $18.21 | $32.90 |
| October 2014 | $16.36 | $29.56 |
| September 2014 | $16.86 | $30.89 |
| August 2014 | $17.96 | $32.90 |
| July 2014 | $17.50 | $32.07 |
| June 2014 | $17.64 | $32.82 |
| May 2014 | $16.39 | $30.50 |
| April 2014 | $15.57 | $28.98 |
| March 2014 | $17.35 | $32.63 |
| February 2014 | $17.40 | $32.73 |
| January 2014 | $16.77 | $32.14 |
| December 2013 | $16.13 | $30.91 |
| November 2013 | $14.64 | $28.05 |
| October 2013 | $13.46 | $25.79 |
| September 2013 | $12.64 | $24.43 |
| August 2013 | $11.09 | $21.43 |
| July 2013 | $11.45 | $22.13 |
| June 2013 | $10.59 | $20.67 |
| May 2013 | $11.01 | $21.48 |
| April 2013 | $10.34 | $20.17 |
| March 2013 | $9.80 | $19.41 |
| February 2013 | $9.37 | $18.55 |
| January 2013 | $8.96 | $18.16 |
| December 2012 | $7.55 | $15.30 |
| November 2012 | $7.12 | $14.42 |
| October 2012 | $7.39 | $15.07 |
| September 2012 | $6.87 | $14.01 |
| August 2012 | $6.49 | $13.24 |
| July 2012 | $6.62 | $13.59 |
| June 2012 | $6.24 | $12.83 |
| May 2012 | $5.75 | $11.82 |
| April 2012 | $6.43 | $13.31 |
| March 2012 | $7.55 | $15.64 |
| February 2012 | $7.30 | $15.33 |
| January 2012 | $7.38 | $15.52 |
| December 2011 | $6.54 | $13.75 |
| November 2011 | $6.41 | $13.47 |
| October 2011 | $6.82 | $14.44 |
| September 2011 | $5.55 | $11.76 |
| August 2011 | $6.36 | $13.45 |
| July 2011 | $7.64 | $16.30 |
| June 2011 | $7.61 | $16.25 |
| May 2011 | $7.93 | $16.92 |
| April 2011 | $8.61 | $18.59 |
| March 2011 | $8.13 | $17.55 |
| February 2011 | $7.94 | $17.47 |
| January 2011 | $7.02 | $15.44 |
| December 2010 | $6.32 | $13.89 |
| November 2010 | $5.71 | $12.56 |
| October 2010 | $5.97 | $13.23 |
| September 2010 | $5.62 | $12.45 |
| August 2010 | $4.47 | $9.90 |
| July 2010 | $4.90 | $10.94 |
| June 2010 | $4.20 | $9.38 |
| May 2010 | $4.68 | $10.45 |
| April 2010 | $6.09 | $13.72 |
| March 2010 | $6.10 | $13.74 |
| February 2010 | $5.97 | $13.72 |
| January 2010 | $5.18 | $11.90 |
| December 2009 | $5.60 | $12.88 |
| November 2009 | $5.91 | $13.58 |
| October 2009 | $5.61 | $13.17 |
| September 2009 | $5.93 | $13.94 |
| August 2009 | $5.38 | $12.65 |
| July 2009 | $4.60 | $11.05 |
| June 2009 | $4.30 | $10.34 |
| May 2009 | $4.47 | $10.75 |
| April 2009 | $3.89 | $9.61 |
| March 2009 | $2.88 | $7.12 |
| February 2009 | $1.94 | $4.78 |
| January 2009 | $1.79 | $4.43 |
| December 2008 | $2.60 | $6.41 |
| November 2008 | $2.49 | $6.14 |
| October 2008 | $3.46 | $8.97 |
| September 2008 | $5.81 | $15.05 |
| August 2008 | $6.78 | $17.55 |
| July 2008 | $6.91 | $18.22 |
| June 2008 | $6.78 | $17.87 |
| May 2008 | $7.25 | $19.11 |
| April 2008 | $6.84 | $18.32 |
| March 2008 | $5.82 | $15.58 |
| February 2008 | $5.93 | $16.19 |
| January 2008 | $6.60 | $18.01 |
| December 2007 | $7.96 | $21.72 |
| November 2007 | $7.91 | $21.59 |
| October 2007 | $9.01 | $24.96 |
| September 2007 | $8.89 | $24.61 |
| August 2007 | $8.20 | $22.70 |
| July 2007 | $8.51 | $23.56 |
| June 2007 | $10.38 | $28.72 |
BX
Price: $125.70
52 week price:
Dividend Yield: 4.25%
5-year range yield:
Forward Dividend Yield: 3.81%
Payout Ratio: 129.13%
Payout Ratio Range:
Dividend Per Share: 4.48 USD
Earnings Per Share: 4.49 USD
P/E Ratio: 25.99
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 5.0 million
Ebitda: 1.4 billionMarket Capitalization: 139.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -2.51%
DGR5: 30.00%
DGR10: 12.75%