Indicators

Blackstone Inc (NY: BX )

121.94 -1.84 (-1.49%)

Streaming Delayed Price Updated: 12:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.34	53.55	52.19	52.58	3,579,749	-0.87(-1.62%)
Nov 27, 2020	53.41	53.59	53.11	53.44	1,360,852	+0.04(+0.08%)
Nov 25, 2020	52.87	53.50	52.75	53.40	2,514,093	+0.57(+1.09%)
Nov 24, 2020	52.58	53.06	52.21	52.82	3,461,455	+0.59(+1.13%)
Nov 23, 2020	51.97	52.52	51.72	52.23	3,682,465	+0.45(+0.87%)
Nov 20, 2020	51.62	52.22	51.37	51.78	1,737,790	+0.01(+0.02%)
Nov 19, 2020	50.82	52.03	50.30	51.77	3,072,388	+0.73(+1.44%)
Nov 18, 2020	50.93	51.64	50.59	51.04	4,285,041	+0.11(+0.21%)
Nov 17, 2020	50.01	50.93	49.91	50.93	3,016,268	+0.53(+1.05%)
Nov 16, 2020	50.22	50.77	49.72	50.40	3,552,753	+0.82(+1.66%)
Nov 13, 2020	48.79	49.58	48.79	49.58	3,295,154	+1.08(+2.22%)
Nov 12, 2020	48.69	49.20	48.34	48.51	2,734,685	-0.36(-0.74%)
Nov 11, 2020	50.30	50.56	48.71	48.87	4,643,616	-1.55(-3.08%)
Nov 10, 2020	49.35	50.67	48.86	50.42	3,202,259	+0.94(+1.91%)
Nov 09, 2020	51.35	51.43	48.87	49.48	6,680,971	+0.31(+0.63%)
Nov 06, 2020	50.42	50.51	48.73	49.17	2,587,488	-1.08(-2.14%)
Nov 05, 2020	48.94	51.78	48.84	50.25	6,351,899	+2.19(+4.55%)
Nov 04, 2020	46.03	48.76	45.93	48.06	7,383,763	+2.60(+5.71%)
Nov 03, 2020	45.61	45.88	45.21	45.46	3,177,902	+0.57(+1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.