BX Stock Prices

Data as of Nov 10, 2026

Last

122.53

Change

-1.52

Open

123.00

Previous

124.05

High

124.27

Low

121.14

Bid

-

Ask

-

Volume

3,468,240

Trades

-

Dividend

1.12

Yield

3.73%

Ex-Div

Feb 4, 2027

Split Date

-

Impl Vol

38.8%

Hist Vol

37.6%

Opt Volume

7,007

Open Int

509,736

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	123.00	124.27	121.14	122.53	-1.52	3,468,240	7,007	0.388	0.376
Nov 9, 2026	121.41	125.38	120.77	124.05	+4.55	4,787,099	17,757	0.429	0.376
Nov 6, 2026	118.65	120.80	118.05	119.50	-0.32	6,315,491	72,063	0.402	0.375
Nov 5, 2026	127.67	127.67	119.00	119.82	-5.75	10,482,562	52,339	0.448	0.375
Nov 4, 2026	121.40	126.68	121.19	125.57	+7.38	6,670,784	26,693	0.384	0.372
Nov 3, 2026	119.65	119.65	116.88	118.19	-1.95	3,697,088	9,497	0.404	0.367
Nov 2, 2026	118.54	122.47	117.80	120.14	+1.63	5,404,121	14,789	0.494	0.367
Oct 30, 2026	119.44	120.53	117.65	118.51	-2.09	5,175,581	24,595	0.443	0.367
Oct 29, 2026	118.33	120.91	117.49	120.60	+3.54	4,135,154	11,253	0.355	0.366
Oct 28, 2026	116.41	118.61	116.14	117.06	+0.36	5,395,453	9,049	0.363	0.366
Oct 27, 2026	120.00	120.55	116.55	116.70	-2.36	5,327,426	9,596	0.394	0.366
Oct 26, 2026	117.90	119.42	117.56	119.06	+1.09	5,795,077	14,920	0.397	0.365
Oct 23, 2026	116.85	118.07	115.94	117.97	-0.78	7,192,050	59,806	0.389	0.365
Oct 22, 2026	107.32	118.93	105.50	118.75	+9.18	11,826,425	35,897	0.405	0.368
Oct 21, 2026	111.74	112.00	109.00	109.57	-0.77	5,436,906	29,488	0.399	0.358
Oct 20, 2026	107.33	112.39	107.12	110.34	+3.25	6,231,682	9,674	0.440	0.358
Oct 19, 2026	107.50	107.94	106.71	107.09	+0.48	4,021,088	15,626	0.561	0.358
Oct 16, 2026	110.38	110.94	105.97	106.61	-2.59	7,029,236	40,982	0.466	0.358
Oct 15, 2026	107.15	110.04	105.70	109.20	+2.99	8,633,696	66,688	0.445	0.359
Oct 14, 2026	108.90	109.99	105.44	106.21	-3.77	7,566,139	40,675	0.467	0.359
Oct 13, 2026	114.96	115.24	109.84	109.98	-4.80	5,534,307	15,912	0.420	0.359
Oct 12, 2026	114.70	114.85	113.47	114.78	+0.49	2,537,061	9,454	0.423	0.358
Oct 9, 2026	113.53	115.56	112.21	114.29	+1.61	3,959,583	15,698	0.372	0.360
Oct 8, 2026	110.72	112.90	110.26	112.68	+0.85	6,444,862	19,451	0.402	0.360
Oct 7, 2026	111.22	112.85	110.15	111.83	-1.53	4,325,915	19,494	0.403	0.360
Oct 6, 2026	112.81	113.86	112.09	113.36	+1.71	4,008,172	12,376	0.421	0.360
Oct 5, 2026	110.71	112.96	109.01	111.65	-0.10	4,772,562	15,347	0.412	0.360
Oct 2, 2026	112.64	115.58	111.62	111.75	+0.00	5,689,120	14,990	0.377	0.360
Oct 1, 2026	112.75	114.33	109.66	112.24	+0.15	5,852,324	31,997	0.398	0.359
Sep 30, 2026	114.00	114.37	111.93	112.09	-1.91	5,703,626	13,078	0.383	0.360
Sep 29, 2026	115.36	115.37	113.44	114.00	-0.56	5,821,845	17,818	0.393	0.361
Sep 28, 2026	117.00	117.35	113.88	114.56	-3.86	8,064,795	20,657	0.434	0.361
Sep 25, 2026	117.50	119.50	117.19	118.42	+1.21	4,494,398	13,802	0.371	0.359
Sep 24, 2026	118.50	119.43	115.28	117.21	-2.06	5,260,323	30,702	0.384	0.359
Sep 23, 2026	121.83	122.48	118.76	119.27	-4.74	5,789,978	31,529	0.357	0.361
Sep 22, 2026	127.63	127.75	123.27	124.01	-2.40	3,005,785	15,316	0.353	0.359
Sep 21, 2026	126.35	127.08	124.55	126.41	+1.45	2,855,189	10,758	0.386	0.358
Sep 18, 2026	124.28	125.17	122.83	124.96	-0.45	5,954,076	25,865	0.369	0.358
Sep 17, 2026	126.00	126.58	124.13	125.41	+1.96	3,220,751	31,467	0.363	0.359
Sep 16, 2026	127.25	127.88	121.42	123.45	-3.25	3,612,572	22,490	0.382	0.359
Sep 15, 2026	128.13	128.41	126.34	126.70	-1.59	3,176,164	24,589	0.385	0.358
Sep 14, 2026	126.81	129.58	126.81	128.29	-0.22	2,990,339	13,612	0.437	0.358
Sep 11, 2026	128.00	130.85	126.92	128.51	+3.10	2,721,397	10,384	0.366	0.358
Sep 10, 2026	128.02	128.26	125.03	125.41	-3.66	4,588,571	34,586	0.396	0.359
Sep 9, 2026	133.75	133.86	128.72	129.07	-4.90	3,911,150	30,960	0.357	0.359
Sep 8, 2026	135.59	137.07	133.28	133.97	+0.00	3,013,900	17,948	0.370	0.357
Sep 4, 2026	135.36	138.11	134.40	136.15	-1.53	2,772,341	11,383	0.333	0.357
Sep 3, 2026	137.91	140.62	135.56	137.68	+0.86	3,221,435	15,868	0.339	0.357
Sep 2, 2026	136.16	139.44	136.03	136.82	+0.16	2,325,372	11,488	0.370	0.357
Sep 1, 2026	139.02	140.82	136.04	136.66	-6.58	5,107,380	30,410	0.361	0.357
Aug 31, 2026	141.55	144.45	141.01	143.24	+0.85	3,292,720	14,288	0.433	0.355
Aug 28, 2026	144.50	145.77	142.31	142.39	-1.25	2,439,279	11,600	0.337	0.355
Aug 27, 2026	143.62	145.60	143.00	143.64	+0.44	2,675,130	8,005	0.344	0.355
Aug 26, 2026	143.07	144.35	141.80	143.20	-0.21	3,650,268	31,842	0.390	0.355
Aug 25, 2026	143.43	143.67	141.45	143.41	-0.23	2,138,965	13,076	0.365	0.355
Aug 24, 2026	143.50	145.62	142.81	143.64	+0.26	1,930,918	12,928	0.398	0.355
Aug 21, 2026	142.13	145.00	141.79	143.38	+2.03	2,934,128	15,581	0.358	0.358
Aug 20, 2026	144.25	144.87	141.05	141.35	-3.74	3,112,042	13,489	0.350	0.357
Aug 19, 2026	142.33	146.87	141.71	145.09	+4.50	3,036,681	9,323	0.353	0.357
Aug 18, 2026	139.52	141.49	138.12	140.59	+0.02	3,257,216	8,623	0.346	0.356
Aug 17, 2026	142.04	142.51	139.51	140.57	-3.36	3,687,514	19,475	0.349	0.356
Aug 14, 2026	149.45	149.50	143.83	143.93	-5.39	3,796,213	15,183	0.327	0.356
Aug 13, 2026	147.31	150.24	145.47	149.32	+2.91	4,223,968	29,320	0.382	0.354
Aug 12, 2026	148.48	148.65	144.27	146.41	-0.76	4,147,445	22,496	0.344	0.354
Aug 11, 2026	141.85	148.36	141.85	147.17	+5.51	7,354,360	43,311	0.362	0.354
Aug 10, 2026	137.10	141.71	136.85	141.66	+4.53	5,149,927	18,630	0.351	0.352

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 2, 2028	-	1.12	4.48	3.73%
Aug 3, 2028	-	1.12	4.48	3.73%
May 4, 2028	-	1.12	4.48	3.73%
Feb 3, 2028	-	1.12	4.48	3.73%
Nov 4, 2027	-	1.12	4.48	3.73%
Aug 5, 2027	-	1.12	4.48	3.73%
May 6, 2027	-	1.12	4.48	3.73%
Feb 4, 2027	-	1.12	4.48	3.73%
Nov 2, 2026	Nov 9, 2026	1.12	4.48	3.73%
Aug 3, 2026	Aug 10, 2026	1.29	5.16	3.83%
May 4, 2026	May 11, 2026	1.16	4.64	3.77%
Feb 9, 2026	Feb 17, 2026	1.49	5.96	4.54%

Split History

Split Date	Factor	Announced
No splits on record.