Blackstone Group Stock Price History

BX Stock  USD 135.29  3.58  2.72%   
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 135.29, as last reported on the 1st of May, with the highest price reaching 135.29 and the lowest price hitting 131.71 during the day.
IPO Date
24th of June 2020
200 Day MA
156.9988
50 Day MA
142.491
Beta
1.601
 
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 -0.11, which signifies that the company had a -0.11 % 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 2.42, and Risk Adjusted Performance of (0.19) 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 = -0.1096

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

Estimated Market Risk

 3.56
  actual daily
31
69% of assets are more volatile

Expected Return

 -0.39
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  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
12.9432
Price Sales
13.3556
Shares Float
730 M
Dividend Share
4.05
Wall Street Target Price
146.05

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 PriceFebruary 5, 2025172.16
Lowest PriceApril 8, 2025119.23

Blackstone May 1, 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 1.00 
Blackstone Price Rate Of Daily Change 1.03 
Blackstone Price Action Indicator 3.58 

Blackstone May 1, 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, Jan 31, 2025 and Thu, May 1, 2025 has a statistical range of 63.5 with a coefficient of variation of 11.35. The prices are distributed with arithmetic mean of 147.99. The median price for the last 90 days is 146.75. The company issued dividends on 2025-04-28.
OpenHighLowCloseVolume
05/01/2025
 131.71  135.29  131.71  135.29 
04/30/2025
 129.87  132.07  126.89  131.71  5,750,181 
04/29/2025
 132.25  133.75  130.88  133.54  1,914,728 
04/28/2025
 132.97  135.77  132.13  133.58  3,609,000 
04/25/2025 132.60  133.93  131.06  131.93  4,663,100 
04/24/2025 126.68  134.84  126.14  133.61  6,577,400 
04/23/2025 130.08  133.55  125.61  126.11  5,621,100 
04/22/2025 121.05  124.76  120.71  124.04  5,083,800 
04/21/2025 126.11  126.78  117.82  119.38  6,702,600 
04/17/2025
 131.08  131.57  127.74  129.48  4,577,000 
04/16/2025
 130.51  131.81  126.24  128.47  5,767,300 
04/15/2025 129.52  134.15  129.00  132.61  6,224,200 
04/14/2025
 129.94  131.18  127.44  129.56  6,846,000 
04/11/2025
 125.04  127.70  122.45  126.29  7,806,900 
04/10/2025
 132.30  133.06  122.54  126.56  9,237,000 
04/09/2025
 118.18  138.59  116.35  136.40  11,512,800 
04/08/2025 130.08  131.29  117.02  119.23  11,546,100 
04/07/2025
 119.32  129.84  114.85  123.78  13,461,300 
04/04/2025
 127.20  128.03  118.39  124.16  13,062,200 
04/03/2025
 136.54  139.02  131.77  132.17  11,369,100 
04/02/2025 139.28  147.53  139.28  146.63  4,064,300 
04/01/2025
 139.14  142.23  137.66  141.80  4,039,500 
03/31/2025
 134.95  139.92  132.30  138.80  5,797,100 
03/28/2025
 142.18  142.86  136.71  137.14  4,999,800 
03/27/2025
 144.77  144.87  142.18  143.49  2,993,500 
03/26/2025
 148.95  149.94  144.93  145.63  3,523,000 
03/25/2025
 151.05  152.11  148.16  150.15  3,782,400 
03/24/2025
 149.94  151.95  147.46  151.02  3,072,900 
03/21/2025
 145.60  148.18  144.67  147.25  8,381,100 
03/20/2025
 146.97  149.89  146.87  147.71  3,131,900 
03/19/2025
 145.03  149.72  143.19  148.67  4,050,600 
03/18/2025
 146.75  147.61  143.61  145.17  3,362,900 
03/17/2025
 140.13  148.28  140.13  146.75  5,202,100 
03/14/2025
 138.31  140.74  136.43  139.90  5,222,900 
03/13/2025
 140.28  140.29  134.65  135.57  4,877,100 
03/12/2025
 141.25  142.58  137.93  139.56  4,834,900 
03/11/2025
 138.57  140.14  136.79  137.17  6,254,400 
03/10/2025
 140.95  141.84  135.74  138.39  6,826,000 
03/07/2025
 144.22  144.90  137.88  144.13  6,476,800 
03/06/2025
 147.60  148.64  143.60  144.61  5,482,200 
03/05/2025
 150.79  151.73  147.69  150.98  4,687,100 
03/04/2025
 155.04  155.11  146.78  149.67  7,624,300 
03/03/2025
 161.18  162.51  156.10  157.42  3,267,200 
02/28/2025
 156.75  160.20  155.69  160.03  4,300,600 
02/27/2025
 158.80  160.53  156.22  156.29  2,736,700 
02/26/2025
 157.27  160.86  156.89  158.34  2,938,100 
02/25/2025
 156.73  156.96  152.09  156.13  4,872,800 
02/24/2025
 158.41  159.04  153.90  155.97  2,839,600 
02/21/2025
 163.85  163.99  156.64  157.27  4,663,300 
02/20/2025
 165.68  166.44  160.82  162.75  3,199,000 
02/19/2025
 164.73  166.80  163.82  165.68  3,162,600 
02/18/2025
 163.71  166.28  163.69  165.57  3,788,100 
02/14/2025
 160.62  164.69  160.12  163.69  4,179,200 
02/13/2025
 160.63  161.86  157.35  159.36  4,751,900 
02/12/2025
 160.72  160.94  158.42  159.76  4,877,700 
02/11/2025
 165.36  166.31  161.61  163.63  3,807,600 
02/10/2025
 169.39  171.46  165.21  167.43  2,333,600 
02/07/2025
 171.61  172.35  166.56  167.65  4,117,000 
02/06/2025
 173.83  175.04  169.56  171.86  3,302,200 
02/05/2025
 168.88  172.36  166.40  172.16  3,228,300 
02/04/2025
 171.11  172.97  166.75  168.20  3,848,900 

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 Sign In To Macroaxis Now

   

Sign In To Macroaxis

Sign in to explore Macroaxis' wealth optimization platform and fintech modules
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.