Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.31 11.66 11.25 11.60 4,177,986 +0.35(+3.13%)
Nov 27, 2009 11.27 11.50 10.99 11.25 3,098,910 -0.38(-3.24%)
Nov 25, 2009 11.90 12.01 11.46 11.62 4,529,953 -0.13(-1.14%)
Nov 24, 2009 12.61 12.63 11.45 11.76 13,299,394 -0.86(-6.84%)
Nov 23, 2009 12.78 12.79 12.50 12.62 4,167,385 +0.07(+0.53%)
Nov 20, 2009 12.70 12.72 12.49 12.55 4,273,549 -0.25(-1.96%)
Nov 19, 2009 12.90 12.95 12.60 12.80 4,906,395 -0.23(-1.74%)
Nov 18, 2009 12.80 13.14 12.74 13.03 4,235,676 +0.22(+1.70%)
Nov 17, 2009 12.70 12.89 12.65 12.81 2,809,529 +0.06(+0.46%)
Nov 16, 2009 12.97 12.97 12.73 12.75 2,966,735 +0.00(+0.00%)
Nov 13, 2009 12.75 12.97 12.70 12.75 3,305,020 -0.01(-0.07%)
Nov 12, 2009 12.91 12.95 12.70 12.76 6,470,229 -0.36(-2.75%)
Nov 11, 2009 13.14 13.16 12.84 13.12 2,771,924 +0.28(+2.22%)
Nov 10, 2009 13.35 13.35 12.74 12.84 3,922,226 -0.23(-1.79%)
Nov 09, 2009 12.76 13.17 12.73 13.07 6,113,088 +0.64(+5.12%)
Nov 06, 2009 11.77 12.65 11.69 12.44 7,158,365 +1.25(+11.16%)
Nov 05, 2009 11.61 11.72 10.94 11.19 4,923,716 -0.35(-3.05%)
Nov 04, 2009 11.81 11.95 11.51 11.54 2,714,287 -0.11(-0.94%)
Nov 03, 2009 11.47 11.67 11.11 11.65 2,182,272 +0.10(+0.87%)
Nov 02, 2009 11.35 11.66 11.22 11.55 4,108,722 +0.30(+2.68%)
Oct 30, 2009 11.91 11.91 10.99 11.25 4,872,161 -0.38(-3.24%)
Oct 29, 2009 11.24 11.89 11.24 11.62 5,573,844 +0.81(+7.52%)
Oct 28, 2009 11.99 12.08 10.65 10.81 10,969,711 -1.25(-10.35%)
Oct 27, 2009 12.70 12.70 12.01 12.06 5,177,352 -0.59(-4.70%)
Oct 26, 2009 13.36 13.41 12.59 12.65 3,940,940 -0.60(-4.55%)
Oct 23, 2009 13.37 13.39 13.20 13.26 2,329,029 -0.23(-1.68%)
Oct 22, 2009 13.05 13.48 12.78 13.48 3,409,848 +0.41(+3.14%)
Oct 21, 2009 13.31 13.58 13.01 13.07 2,366,645 -0.23(-1.70%)
Oct 20, 2009 13.37 13.58 13.27 13.30 4,221,555 +0.00(+0.00%)
Oct 19, 2009 13.74 13.83 13.28 13.30 4,929,279 -0.31(-2.28%)
Oct 16, 2009 13.78 13.90 13.41 13.61 4,231,076 -0.41(-2.93%)
Oct 15, 2009 14.32 14.32 13.91 14.02 5,186,291 -0.32(-2.22%)
Oct 14, 2009 13.65 14.43 13.55 14.34 11,784,827 +1.01(+7.61%)
Oct 13, 2009 13.61 13.63 13.26 13.32 4,850,289 -0.15(-1.12%)
Oct 12, 2009 13.43 13.56 12.99 13.47 11,280,723 +1.03(+8.28%)
Oct 09, 2009 12.48 12.55 12.32 12.44 2,526,419 -0.03(-0.27%)
Oct 08, 2009 12.44 12.49 12.28 12.48 3,203,032 +0.23(+1.92%)
Oct 07, 2009 12.24 12.36 12.02 12.24 2,389,302 +0.07(+0.55%)
Oct 06, 2009 12.00 12.37 11.89 12.18 5,427,841 +0.71(+6.21%)
Oct 05, 2009 11.16 11.60 11.13 11.46 3,367,650 +0.19(+1.71%)
Oct 02, 2009 11.35 11.57 11.15 11.27 4,139,772 -0.30(-2.61%)
Oct 01, 2009 11.89 11.97 11.52 11.57 3,375,410 -0.33(-2.75%)
Sep 30, 2009 11.83 12.01 11.71 11.90 3,479,062 +0.13(+1.07%)
Sep 29, 2009 11.82 12.05 11.69 11.77 2,986,023 -0.03(-0.28%)
Sep 28, 2009 11.60 11.94 11.55 11.81 2,811,787 +0.25(+2.18%)
Sep 25, 2009 11.58 11.83 11.39 11.56 3,077,155 -0.18(-1.50%)
Sep 24, 2009 12.18 12.26 11.59 11.73 5,114,080 -0.44(-3.65%)
Sep 23, 2009 12.37 12.49 12.15 12.18 4,152,540 -0.11(-0.89%)
Sep 22, 2009 12.48 12.48 12.22 12.28 4,576,688 +0.18(+1.45%)
Sep 21, 2009 12.40 12.44 12.04 12.11 4,280,243 -0.46(-3.67%)
Sep 18, 2009 12.64 12.82 12.54 12.57 6,431,709 -0.04(-0.33%)
Sep 17, 2009 12.22 12.72 12.15 12.61 13,691,867 +0.75(+6.28%)
Sep 16, 2009 11.95 12.57 11.72 11.87 10,770,369 +0.14(+1.22%)
Sep 15, 2009 11.77 11.77 11.58 11.72 8,389,061 +0.04(+0.36%)
Sep 14, 2009 11.20 11.79 11.15 11.68 7,092,569 +0.31(+2.73%)
Sep 11, 2009 11.51 11.63 11.28 11.37 5,333,117 +0.06(+0.52%)
Sep 10, 2009 11.56 11.61 11.25 11.31 7,749,225 +0.44(+4.01%)
Sep 09, 2009 10.82 11.08 10.71 10.88 4,623,331 +0.25(+2.37%)
Sep 08, 2009 10.58 10.69 10.44 10.63 3,758,801 +0.34(+3.26%)
Sep 04, 2009 10.28 10.39 10.11 10.29 2,332,282 +0.08(+0.74%)
Sep 03, 2009 10.27 10.28 10.11 10.21 2,162,973 +0.13(+1.33%)
Sep 02, 2009 10.26 10.34 10.06 10.08 3,094,972 -0.18(-1.80%)
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.