Blackstone Inc (NY: BX )

159.66 +4.73 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.549 3.870 3.549 3.870 4,493,683 +0.10(+2.58%)
Oct 30, 2008 3.909 4.171 3.599 3.773 6,199,707 -0.07(-1.87%)
Oct 29, 2008 3.176 4.002 3.134 3.845 8,922,182 +0.69(+21.88%)
Oct 28, 2008 3.049 3.176 2.913 3.155 6,811,113 +0.19(+6.43%)
Oct 27, 2008 3.142 3.332 2.918 2.964 5,234,576 -0.38(-11.28%)
Oct 24, 2008 3.074 3.455 2.994 3.341 6,492,954 -0.26(-7.18%)
Oct 23, 2008 3.811 3.820 3.540 3.599 4,919,421 -0.17(-4.49%)
Oct 22, 2008 3.748 3.887 3.604 3.769 4,025,832 -0.04(-1.11%)
Oct 21, 2008 4.387 4.404 3.782 3.811 8,081,764 -0.58(-13.13%)
Oct 20, 2008 4.730 4.802 4.353 4.387 5,253,515 -0.22(-4.78%)
Oct 17, 2008 4.061 4.645 3.811 4.607 8,834,861 +0.64(+16.24%)
Oct 16, 2008 4.006 4.065 3.671 3.964 8,352,581 +0.07(+1.74%)
Oct 15, 2008 4.294 4.379 3.616 3.896 7,553,673 -0.71(-15.36%)
Oct 14, 2008 4.586 4.955 4.137 4.603 16,795,422 +0.51(+12.41%)
Oct 13, 2008 3.858 4.218 3.430 4.095 14,147,681 +0.71(+21.03%)
Oct 10, 2008 3.396 3.688 2.913 3.383 13,882,817 -0.30(-8.27%)
Oct 09, 2008 5.454 5.454 3.527 3.688 15,590,548 -1.69(-31.42%)
Oct 08, 2008 5.361 5.463 4.751 5.378 7,292,276 -0.29(-5.15%)
Oct 07, 2008 5.886 6.005 5.293 5.670 4,716,721 -0.13(-2.26%)
Oct 06, 2008 6.166 6.339 5.717 5.801 6,203,030 -0.69(-10.69%)
Oct 03, 2008 6.271 6.754 6.263 6.496 3,896,474 +0.31(+5.07%)
Oct 02, 2008 6.288 6.399 6.140 6.183 2,750,893 -0.18(-2.80%)
Oct 01, 2008 6.496 6.564 6.347 6.360 2,331,351 -0.14(-2.09%)
Sep 30, 2008 6.517 6.670 6.310 6.496 4,719,448 -0.15(-2.29%)
Sep 29, 2008 7.106 7.106 6.106 6.648 4,721,585 -0.47(-6.60%)
Sep 26, 2008 6.780 7.199 6.767 7.118 0 +0.09(+1.26%)
Sep 25, 2008 7.097 7.326 6.902 7.029 4,600,144 -0.09(-1.31%)
Sep 24, 2008 7.491 7.491 6.987 7.123 3,060,578 +0.14(+2.06%)
Sep 23, 2008 6.881 7.305 6.792 6.979 4,519,971 +0.10(+1.48%)
Sep 22, 2008 7.461 7.483 6.877 6.877 2,924,235 -0.63(-8.35%)
Sep 19, 2008 7.940 8.258 7.055 7.504 0 +0.60(+8.71%)
Sep 18, 2008 6.335 6.936 5.928 6.902 9,100,271 +0.55(+8.67%)
Sep 17, 2008 7.114 7.169 6.305 6.352 5,987,258 -0.66(-9.47%)
Sep 16, 2008 6.775 7.110 6.606 7.017 8,148,369 +0.06(+0.79%)
Sep 15, 2008 6.348 7.029 6.331 6.962 8,062,194 +0.22(+3.33%)
Sep 12, 2008 6.471 6.864 6.458 6.737 3,163,924 -0.02(-0.31%)
Sep 11, 2008 6.631 6.775 6.458 6.758 5,045,145 -0.07(-0.99%)
Sep 10, 2008 6.780 7.008 6.619 6.826 5,584,039 +0.04(+0.56%)
Sep 09, 2008 7.114 7.152 6.390 6.788 5,772,393 -0.33(-4.58%)
Sep 08, 2008 7.199 7.305 6.945 7.114 4,100,304 +0.16(+2.25%)
Sep 05, 2008 7.013 7.072 6.809 6.957 0 -0.13(-1.85%)
Sep 04, 2008 7.241 7.254 6.979 7.089 3,112,361 -0.18(-2.45%)
Sep 03, 2008 7.402 7.411 7.207 7.267 3,998,738 -0.14(-1.89%)
Sep 02, 2008 7.605 7.707 7.237 7.406 4,019,033 -0.17(-2.18%)
Aug 29, 2008 7.449 7.622 7.385 7.572 2,640,963 +0.11(+1.48%)
Aug 28, 2008 7.140 7.610 7.131 7.461 4,089,788 +0.23(+3.16%)
Aug 27, 2008 7.224 7.296 7.157 7.233 1,943,138 +0.07(+0.95%)
Aug 26, 2008 7.211 7.265 7.082 7.165 1,942,679 -0.01(-0.17%)
Aug 25, 2008 7.169 7.286 7.057 7.177 2,319,610 -0.05(-0.63%)
Aug 22, 2008 7.111 7.252 7.078 7.223 1,660,453 +0.18(+2.60%)
Aug 21, 2008 6.874 7.165 6.874 7.040 2,414,382 +0.05(+0.65%)
Aug 20, 2008 7.003 7.024 6.861 6.994 2,753,183 -0.05(-0.77%)
Aug 19, 2008 7.040 7.248 6.828 7.048 4,329,205 -0.10(-1.34%)
Aug 18, 2008 7.440 7.440 7.073 7.144 2,887,488 -0.17(-2.39%)
Aug 15, 2008 7.398 7.444 7.240 7.319 0 -0.06(-0.79%)
Aug 14, 2008 7.348 7.506 7.298 7.377 1,780,667 -0.06(-0.84%)
Aug 13, 2008 7.523 7.577 7.319 7.440 2,609,328 -0.19(-2.46%)
Aug 12, 2008 7.872 7.872 7.539 7.627 2,928,736 -0.21(-2.66%)
Aug 11, 2008 7.752 8.109 7.614 7.835 3,906,745 +0.11(+1.45%)
Aug 08, 2008 7.673 7.901 7.523 7.723 3,375,374 +0.05(+0.65%)
Aug 07, 2008 7.739 7.802 7.427 7.673 3,253,445 -0.13(-1.65%)
Aug 06, 2008 7.448 7.985 7.394 7.802 5,066,281 +0.25(+3.25%)
Aug 05, 2008 7.594 7.668 7.294 7.556 3,312,409 +0.10(+1.28%)
Aug 04, 2008 7.440 7.656 7.306 7.460 3,022,948 -0.18(-2.40%)
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.