Blackstone Group Stock Price History

BX Stock  USD 149.72  3.53  2.41%   
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 149.72, as last reported on the 20th of March, with the highest price reaching 150.78 and the lowest price hitting 144.20 during the day.
IPO Date
22nd of June 2007
200 Day MA
155.0362
50 Day MA
164.9206
Beta
1.541
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Blackstone Stock, it is important to understand the factors that can impact its price. Blackstone Group secures Sharpe Ratio (or Efficiency) of -0.0865, which signifies that the company had a -0.0865 % return per unit of standard deviation over the last 3 months. Blackstone Group exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Blackstone's mean deviation of 1.73, and Risk Adjusted Performance of (0.14) to double-check the risk estimate we provide.
  
Other Stockholder Equity is likely to rise to about 7.8 B 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 Operating Cash Flows Ratio is likely to drop 36.70 in 2025. Blackstone Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0865

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsBX

Estimated Market Risk

 2.15
  actual daily
19
81% of assets are more volatile

Expected Return

 -0.19
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.09
  actual daily
0
Most of other assets perform better
Based on monthly moving average Blackstone is not performing at its full potential. However, 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 Blackstone to a well-diversified portfolio.
Price Book
13.6396
Price Sales
14.0695
Shares Float
727.6 M
Dividend Share
3.95
Wall Street Target Price
182.381

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 PriceJanuary 24, 2025185.16
Lowest PriceMarch 13, 2025136.53

Blackstone March 20, 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 Accumulation Distribution 176,765 
Blackstone Price Daily Balance Of Power 0.54 
Blackstone Price Rate Of Daily Change 1.02 
Blackstone Price Action Indicator 4.00 

Blackstone March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Blackstone Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Blackstone intraday prices and daily technical indicators to check the level of noise trading in Blackstone Stock and then apply it to test your longer-term investment strategies against Blackstone.

Blackstone Stock Price History Data

The price series of Blackstone for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 54.25 with a coefficient of variation of 8.08. The prices are distributed with arithmetic mean of 167.37. The median price for the last 90 days is 169.89. The company issued dividends on 2025-02-10.
OpenHighLowCloseVolume
03/19/2025 146.05  150.78  144.20  149.72  4,050,561 
03/18/2025 147.78  148.65  144.62  146.19  3,362,223 
03/17/2025 141.12  149.33  141.12  147.78  5,202,311 
03/14/2025 139.29  141.73  137.39  140.89  5,222,075 
03/13/2025 141.27  141.28  135.60  136.53  4,877,138 
03/12/2025 142.25  143.59  138.90  140.54  4,834,868 
03/11/2025 139.55  141.13  137.75  138.14  6,254,208 
03/10/2025 141.94  142.84  136.70  139.37  6,825,189 
03/07/2025 145.24  145.92  138.85  145.15  6,476,794 
03/06/2025 148.64  149.69  144.61  145.63  5,481,664 
03/05/2025 151.85  152.80  148.73  152.04  4,687,079 
03/04/2025 156.13  156.20  147.81  150.73  7,623,426 
03/03/2025 162.32  163.66  157.20  158.53  3,266,127 
02/28/2025 157.86  161.33  156.79  161.16  4,300,598 
02/27/2025 159.92  161.66  157.32  157.39  2,736,343 
02/26/2025 158.38  161.99  158.00  159.46  2,937,383 
02/25/2025 157.83  158.07  153.16  157.23  4,872,801 
02/24/2025 159.53  160.16  154.98  157.07  2,839,558 
02/21/2025 165.00  165.15  157.74  158.38  4,662,497 
02/20/2025 166.85  167.61  161.95  163.90  3,199,293 
02/19/2025 165.89  167.98  164.97  166.85  3,162,650 
02/18/2025 164.86  167.45  164.84  166.74  3,788,303 
02/14/2025 161.75  165.85  161.25  164.84  3,664,970 
02/13/2025 161.76  163.00  158.46  160.48  4,751,900 
02/12/2025 161.85  162.07  159.54  160.89  4,287,763 
02/11/2025 166.53  167.48  162.75  164.78  3,807,375 
02/10/2025 170.58  172.67  166.37  168.61  2,333,600 
02/07/2025 172.82  173.57  167.73  168.83  4,116,300 
02/06/2025 175.06  176.28  170.75  173.07  3,302,200 
02/05/2025 170.07  173.58  167.57  173.37  3,228,300 
02/04/2025 172.32  174.18  167.93  169.39  3,848,900 
02/03/2025 170.97  174.00  168.81  172.07  2,941,700 
01/31/2025 179.24  179.97  175.11  175.61  3,010,300 
01/30/2025 186.41  187.25  174.62  176.28  5,636,400 
01/29/2025 183.44  186.17  182.94  183.81  3,086,200 
01/28/2025 180.29  184.93  178.95  184.02  2,514,200 
01/27/2025 180.26  181.37  177.78  180.98  4,110,700 
01/24/2025 183.33  186.36  183.33  185.16  2,326,000 
01/23/2025 180.99  184.07  180.93  183.95  2,146,800 
01/22/2025 180.13  181.89  177.90  181.22  3,042,600 
01/21/2025 180.31  181.32  179.26  179.98  3,220,900 
01/17/2025 176.56  178.58  176.18  178.43  3,442,200 
01/16/2025 173.91  175.93  173.09  175.23  3,061,700 
01/15/2025 175.24  175.97  172.90  173.66  3,437,900 
01/14/2025 165.46  169.31  164.75  167.89  2,686,900 
01/13/2025 160.78  164.60  159.37  164.37  3,274,800 
01/10/2025 170.22  170.22  163.37  163.46  5,077,900 
01/08/2025 169.45  172.73  168.56  172.50  2,237,200 
01/07/2025 173.52  174.53  167.05  169.89  2,729,100 
01/06/2025 176.48  177.04  173.06  173.31  2,203,100 
01/03/2025 173.52  174.65  171.97  174.42  1,600,600 
01/02/2025 171.66  173.48  169.57  172.28  2,393,000 
12/31/2024 171.67  172.12  169.99  170.96  2,181,300 
12/30/2024 170.46  171.48  167.77  170.59  1,899,100 
12/27/2024 173.19  174.79  171.21  172.54  3,124,200 
12/26/2024 172.78  175.63  172.78  174.97  1,438,500 
12/24/2024 171.88  174.99  170.73  174.20  1,584,700 
12/23/2024 168.74  171.32  167.71  170.73  3,299,000 
12/20/2024 165.75  171.80  164.65  169.40  10,917,100 
12/19/2024 172.78  173.11  167.07  167.48  7,802,700 
12/18/2024 181.36  182.44  170.20  170.25  5,063,000 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding766.6 M626.3 M
Net Income Applicable To Common SharesB1.7 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.
A focus of Blackstone technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Blackstone trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run USA ETFs Now

   

USA ETFs

Find actively traded Exchange Traded Funds (ETF) in USA
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.

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.