Blackstone Group Stock Price History
| BX Stock | USD 168.46 1.88 1.13% |
Below is the normalized historical share price chart for Blackstone Group extending back to June 22, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Blackstone stands at 168.46, as last reported on the 3rd of October, with the highest price reaching 169.35 and the lowest price hitting 166.40 during the day.
If you're considering investing in Blackstone Stock, it is important to understand the factors that can impact its price. At this stage we consider Blackstone Stock to be very steady. Blackstone Group secures Sharpe Ratio (or Efficiency) of 0.0891, which signifies that the company had a 0.0891 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for Blackstone Group, which you can use to evaluate the volatility of the firm. Please confirm Blackstone's mean deviation of 1.41, and Risk Adjusted Performance of 0.0593 to double-check if the risk estimate we provide is consistent with the expected return of 0.16%.
At this time, Blackstone's Other Stockholder Equity is fairly stable compared to the past year. Stock Based Compensation To Revenue is likely to rise to 0.45 in 2025, whereas Total Stockholder Equity is likely to drop slightly above 6.8 B in 2025. . At this time, Blackstone's Price To Sales Ratio is fairly stable compared to the past year. Price Earnings Ratio is likely to rise to 49.98 in 2025, whereas Price To Free Cash Flows Ratio is likely to drop 26.83 in 2025. Blackstone Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 22nd of June 2007 | 200 Day MA 158.3601 | 50 Day MA 174.1204 | Beta 1.765 |
Blackstone | Build AI portfolio with Blackstone Stock |
Sharpe Ratio = 0.0891
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BX | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.77 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.09 actual daily | 7 93% of assets perform better |
Based on monthly moving average Blackstone is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Blackstone by adding it to a well-diversified portfolio.
Price Book 15.5684 | Price Sales 15.1484 | Shares Float 734.7 M | Dividend Share 4.26 | Wall Street Target Price 182.7 |
Blackstone Stock Price History Chart
There are several ways to analyze Blackstone Stock price data. The simplest method is using a basic Blackstone candlestick price chart, which shows Blackstone price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 18, 2025 | 188.68 |
| Lowest Price | July 15, 2025 | 158.83 |
Blackstone October 3, 2025 Stock Price Synopsis
Various analyses of Blackstone's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Blackstone Stock. It can be used to describe the percentage change in the price of Blackstone from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Blackstone Stock.| Blackstone Price Daily Balance Of Power | 0.64 | |
| Blackstone Price Rate Of Daily Change | 1.01 | |
| Blackstone Price Action Indicator | 1.53 |
Blackstone October 3, 2025 Stock Price Analysis
Blackstone Stock Price History Data
The price series of Blackstone for the period between Sat, Jul 5, 2025 and Fri, Oct 3, 2025 has a statistical range of 36.83 with a coefficient of variation of 4.9. The prices are distributed with arithmetic mean of 170.86. The median price for the last 90 days is 170.85. The company issued dividends on 2025-08-04.| Open | High | Low | Close | Volume | ||
10/03/2025 | 166.58 | 169.35 | 166.40 | 168.46 | ||
10/02/2025 | 168.21 | 169.00 | 166.40 | 166.58 | 3,570,034 | |
| 10/01/2025 | 169.36 | 170.45 | 168.00 | 168.10 | 3,629,623 | |
| 09/30/2025 | 176.38 | 177.00 | 166.76 | 170.85 | 5,388,444 | |
| 09/29/2025 | 176.38 | 177.23 | 174.45 | 176.14 | 2,630,364 | |
| 09/26/2025 | 176.49 | 178.29 | 174.65 | 175.32 | 2,047,036 | |
09/25/2025 | 175.00 | 176.95 | 173.89 | 175.60 | 3,743,320 | |
09/24/2025 | 185.00 | 186.10 | 177.19 | 178.08 | 3,826,291 | |
09/23/2025 | 185.59 | 189.88 | 183.72 | 184.91 | 2,503,492 | |
| 09/22/2025 | 185.87 | 188.43 | 184.50 | 185.64 | 3,037,211 | |
09/19/2025 | 188.87 | 189.32 | 186.62 | 187.62 | 7,404,021 | |
09/18/2025 | 184.77 | 190.09 | 184.46 | 188.68 | 4,395,698 | |
09/17/2025 | 184.07 | 187.56 | 182.50 | 183.62 | 4,719,246 | |
| 09/16/2025 | 184.45 | 185.14 | 183.33 | 183.72 | 2,924,339 | |
09/15/2025 | 181.80 | 184.13 | 181.40 | 183.80 | 2,818,459 | |
09/12/2025 | 182.99 | 183.69 | 180.16 | 181.35 | 3,356,188 | |
09/11/2025 | 178.53 | 186.65 | 178.53 | 183.92 | 6,395,810 | |
| 09/10/2025 | 174.98 | 179.69 | 174.56 | 178.23 | 4,345,782 | |
09/09/2025 | 172.62 | 175.80 | 172.45 | 173.17 | 2,958,114 | |
09/08/2025 | 170.64 | 173.65 | 169.80 | 173.30 | 3,085,188 | |
09/05/2025 | 172.97 | 173.46 | 167.75 | 169.99 | 3,110,422 | |
09/04/2025 | 168.26 | 170.37 | 167.58 | 169.90 | 2,548,231 | |
09/03/2025 | 169.45 | 169.97 | 165.56 | 167.34 | 2,450,856 | |
09/02/2025 | 167.63 | 169.89 | 165.32 | 169.55 | 3,512,345 | |
08/29/2025 | 172.42 | 173.00 | 170.35 | 171.40 | 1,943,579 | |
08/28/2025 | 172.00 | 173.55 | 171.70 | 172.02 | 2,667,555 | |
08/27/2025 | 171.05 | 172.57 | 170.69 | 171.64 | 2,052,871 | |
08/26/2025 | 168.82 | 171.60 | 168.14 | 171.43 | 3,563,574 | |
08/25/2025 | 169.56 | 171.91 | 169.25 | 169.50 | 2,801,079 | |
08/22/2025 | 164.77 | 172.48 | 163.77 | 170.50 | 5,187,168 | |
08/21/2025 | 164.00 | 164.86 | 162.92 | 163.44 | 3,655,388 | |
08/20/2025 | 166.90 | 167.13 | 162.69 | 164.47 | 4,877,059 | |
08/19/2025 | 169.62 | 170.24 | 166.77 | 167.29 | 5,367,657 | |
08/18/2025 | 171.41 | 171.95 | 168.76 | 169.22 | 3,974,557 | |
08/15/2025 | 175.40 | 175.51 | 171.40 | 171.62 | 3,684,029 | |
08/14/2025 | 175.59 | 176.05 | 172.49 | 174.68 | 2,834,825 | |
08/13/2025 | 175.90 | 177.41 | 173.94 | 176.62 | 5,598,080 | |
08/12/2025 | 171.45 | 175.29 | 171.34 | 173.74 | 4,180,691 | |
08/11/2025 | 170.60 | 171.30 | 169.23 | 170.07 | 2,609,243 | |
08/08/2025 | 168.50 | 170.89 | 167.64 | 168.91 | 2,278,445 | |
08/07/2025 | 172.15 | 172.15 | 166.35 | 167.64 | 3,082,280 | |
08/06/2025 | 168.35 | 170.55 | 167.72 | 169.35 | 2,457,957 | |
08/05/2025 | 171.30 | 171.30 | 166.26 | 167.68 | 4,761,701 | |
08/04/2025 | 170.20 | 171.47 | 169.77 | 170.50 | 3,938,859 | |
08/01/2025 | 168.92 | 170.25 | 165.85 | 169.37 | 3,662,600 | |
07/31/2025 | 172.95 | 174.48 | 170.38 | 171.91 | 3,445,200 | |
07/30/2025 | 176.55 | 177.14 | 172.07 | 174.28 | 3,475,600 | |
07/29/2025 | 176.60 | 178.00 | 174.28 | 175.97 | 2,753,800 | |
07/28/2025 | 176.97 | 177.69 | 174.84 | 175.87 | 2,679,100 | |
07/25/2025 | 177.92 | 180.22 | 176.27 | 177.02 | 3,597,000 | |
07/24/2025 | 177.99 | 180.06 | 174.10 | 177.03 | 7,589,100 | |
07/23/2025 | 169.09 | 171.13 | 168.36 | 170.92 | 3,448,200 | |
07/22/2025 | 166.62 | 169.06 | 165.10 | 168.36 | 3,359,900 | |
07/21/2025 | 168.54 | 169.11 | 165.53 | 165.68 | 3,103,000 | |
07/18/2025 | 172.53 | 172.74 | 167.52 | 167.70 | 4,128,100 | |
07/17/2025 | 164.90 | 172.10 | 164.51 | 171.45 | 6,507,100 | |
07/16/2025 | 162.02 | 165.71 | 160.53 | 164.92 | 5,663,700 | |
07/15/2025 | 162.34 | 162.58 | 158.22 | 158.83 | 3,994,700 | |
07/14/2025 | 161.02 | 162.61 | 159.83 | 162.37 | 2,521,100 | |
07/11/2025 | 161.34 | 161.99 | 160.33 | 161.02 | 3,977,900 | |
07/10/2025 | 158.01 | 163.24 | 157.73 | 163.07 | 5,577,700 |
About Blackstone Stock history
Blackstone investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Blackstone is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Blackstone Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Blackstone stock prices may prove useful in developing a viable investing in Blackstone
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 766.6 M | 519.6 M | |
| Net Income Applicable To Common Shares | 2.8 B | 1.8 B |
Blackstone Stock Technical Analysis
Blackstone technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Forecasting Now
Equity ForecastingUse basic forecasting models to generate price predictions and determine price momentum |
| All Next | Launch Module |
Blackstone Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Blackstone's price direction in advance. Along with the technical and fundamental analysis of Blackstone Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Blackstone to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0593 | |||
| Jensen Alpha | 0.0515 | |||
| Total Risk Alpha | (0.03) | |||
| Sortino Ratio | 0.0604 | |||
| Treynor Ratio | 0.0916 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Blackstone Stock Analysis
When running Blackstone's price analysis, check to measure Blackstone's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Blackstone is operating at the current time. Most of Blackstone's value examination focuses on studying past and present price action to predict the probability of Blackstone's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Blackstone's price. Additionally, you may evaluate how the addition of Blackstone to your portfolios can decrease your overall portfolio volatility.