Skip to main content

Blackstone Inc (NY: BX )

131.40 +0.51 (+0.39%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.02 24.06 23.72 23.95 1,747,474 +0.13(+0.53%)
Nov 27, 2013 23.65 23.92 23.55 23.82 4,280,392 +0.24(+1.03%)
Nov 26, 2013 23.58 23.87 23.48 23.58 3,938,391 +0.08(+0.36%)
Nov 25, 2013 23.02 23.51 22.99 23.50 5,797,533 +0.65(+2.86%)
Nov 22, 2013 22.75 22.84 22.32 22.84 3,966,795 +0.44(+1.94%)
Nov 21, 2013 22.12 22.55 21.92 22.41 2,545,605 +0.38(+1.71%)
Nov 20, 2013 22.29 22.39 21.91 22.03 4,389,025 -0.15(-0.68%)
Nov 19, 2013 22.91 22.99 22.15 22.18 4,340,504 -0.73(-3.18%)
Nov 18, 2013 23.10 23.30 22.84 22.91 5,781,519 -0.18(-0.80%)
Nov 15, 2013 23.12 23.36 22.99 23.09 3,974,100 -0.01(-0.04%)
Nov 14, 2013 22.75 23.11 22.58 23.10 4,111,481 +1.49(+6.90%)
Nov 12, 2013 22.21 22.28 21.47 21.61 5,092,048 -0.70(-3.12%)
Nov 11, 2013 21.71 22.52 21.46 22.31 6,056,748 +0.59(+2.74%)
Nov 08, 2013 21.80 22.13 21.45 21.71 10,215,938 -0.17(-0.77%)
Nov 07, 2013 23.04 23.15 21.77 21.88 8,519,040 -1.12(-4.88%)
Nov 06, 2013 23.04 23.15 22.65 23.00 4,326,958 +0.11(+0.48%)
Nov 05, 2013 22.99 23.07 22.59 22.89 2,932,986 -0.11(-0.47%)
Nov 04, 2013 22.88 23.23 22.83 23.00 4,347,641 +0.39(+1.70%)
Nov 01, 2013 22.10 22.63 22.04 22.62 4,717,313 +0.60(+2.70%)
Oct 31, 2013 21.95 22.27 21.74 22.02 4,598,740 +0.01(+0.04%)
Oct 30, 2013 22.91 23.09 21.97 22.01 6,380,005 -0.97(-4.23%)
Oct 29, 2013 22.17 23.00 22.14 22.99 5,485,321 +0.80(+3.63%)
Oct 28, 2013 22.35 22.37 21.85 22.18 5,927,298 -0.20(-0.90%)
Oct 25, 2013 22.57 22.82 22.23 22.38 5,792,738 -0.21(-0.93%)
Oct 24, 2013 23.13 23.14 22.49 22.59 7,733,126 -0.54(-2.35%)
Oct 23, 2013 23.79 23.81 23.11 23.14 7,332,942 -0.77(-3.22%)
Oct 22, 2013 23.36 24.07 23.25 23.91 7,639,709 +0.58(+2.48%)
Oct 21, 2013 23.31 23.42 23.05 23.33 4,176,475 +0.02(+0.07%)
Oct 18, 2013 22.88 23.38 22.73 23.31 10,967,420 +0.48(+2.09%)
Oct 17, 2013 22.50 22.94 22.34 22.83 9,522,486 +0.19(+0.85%)
Oct 16, 2013 22.63 22.91 22.32 22.64 8,828,172 +0.11(+0.48%)
Oct 15, 2013 22.42 22.65 22.35 22.53 7,112,716 +0.12(+0.52%)
Oct 14, 2013 21.95 22.46 21.45 22.42 7,513,669 +0.15(+0.68%)
Oct 11, 2013 21.69 22.27 21.64 22.26 5,231,955 +0.54(+2.51%)
Oct 10, 2013 21.03 21.72 21.03 21.72 4,308,485 +0.96(+4.64%)
Oct 09, 2013 21.16 21.28 20.56 20.76 10,925,413 -0.58(-2.71%)
Oct 08, 2013 22.02 22.28 21.26 21.33 8,684,909 -0.71(-3.23%)
Oct 07, 2013 21.75 22.06 21.69 22.05 4,998,820 -0.03(-0.15%)
Oct 04, 2013 21.42 22.17 21.34 22.08 8,712,024 +0.66(+3.09%)
Oct 03, 2013 21.30 21.43 21.11 21.42 7,889,621 +0.18(+0.83%)
Oct 02, 2013 20.82 21.27 20.72 21.24 3,315,881 +0.31(+1.48%)
Oct 01, 2013 20.95 21.01 20.78 20.93 3,925,817 -0.02(-0.08%)
Sep 27, 2013 20.95 21.03 20.76 20.95 4,193,746 +0.00(+0.00%)
Sep 26, 2013 20.95 21.07 20.87 20.95 3,339,199 +0.04(+0.20%)
Sep 25, 2013 20.72 21.46 20.46 20.91 8,968,086 +0.22(+1.05%)
Sep 24, 2013 20.25 20.83 20.21 20.69 6,083,191 +0.48(+2.36%)
Sep 23, 2013 20.32 20.36 19.98 20.21 6,001,365 -0.11(-0.54%)
Sep 20, 2013 20.53 20.63 20.22 20.32 4,052,305 -0.21(-1.02%)
Sep 19, 2013 20.71 20.95 20.53 20.53 5,120,155 +0.00(+0.00%)
Sep 18, 2013 19.86 20.65 19.82 20.53 7,727,999 +0.67(+3.38%)
Sep 17, 2013 19.86 19.94 19.78 19.86 9,765,165 +0.00(+0.00%)
Sep 16, 2013 19.66 19.93 19.47 19.86 11,731,048 +0.73(+3.81%)
Sep 13, 2013 19.10 19.27 19.07 19.13 3,678,638 +0.06(+0.31%)
Sep 12, 2013 19.23 19.26 19.06 19.07 2,641,099 -0.08(-0.39%)
Sep 11, 2013 19.16 19.22 19.04 19.15 6,050,043 +0.06(+0.31%)
Sep 10, 2013 18.87 19.10 18.79 19.09 3,102,185 +0.30(+1.61%)
Sep 09, 2013 18.73 18.83 18.57 18.79 3,514,394 +0.12(+0.63%)
Sep 06, 2013 18.51 18.75 18.40 18.67 3,082,438 +0.24(+1.32%)
Sep 05, 2013 18.58 18.70 18.38 18.43 2,227,280 -0.16(-0.86%)
Sep 04, 2013 18.52 18.69 18.45 18.59 2,795,741 +0.03(+0.18%)
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.