Blackstone Inc (NY: BX )

154.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.44 19.71 19.22 19.44 10,622,653 +0.23(+1.18%)
Feb 27, 2014 19.04 19.34 18.97 19.21 9,403,381 +0.17(+0.89%)
Feb 26, 2014 19.23 19.41 18.95 19.05 10,060,577 -0.15(-0.79%)
Feb 25, 2014 19.33 19.41 19.05 19.20 9,254,115 +0.04(+0.18%)
Feb 24, 2014 18.97 19.25 18.69 19.16 19,299,314 +0.47(+2.53%)
Feb 21, 2014 18.73 18.82 18.52 18.69 11,313,960 +0.21(+1.14%)
Feb 20, 2014 18.32 18.59 18.30 18.48 10,120,500 +0.19(+1.05%)
Feb 19, 2014 18.35 18.47 18.26 18.29 7,047,756 -0.06(-0.35%)
Feb 18, 2014 18.41 18.53 18.22 18.35 7,260,532 +0.16(+0.90%)
Feb 14, 2014 18.54 18.19 18.19 18.19 7,125,138 -0.24(-1.30%)
Feb 13, 2014 18.31 18.47 18.07 18.43 6,281,549 +0.12(+0.67%)
Feb 12, 2014 18.50 18.63 18.24 18.31 8,008,824 -0.15(-0.79%)
Feb 11, 2014 18.60 18.60 18.26 18.45 14,197,797 +0.06(+0.32%)
Feb 10, 2014 18.47 18.53 18.31 18.39 10,169,627 +0.12(+0.67%)
Feb 07, 2014 18.33 18.49 17.96 18.27 8,055,766 +0.05(+0.26%)
Feb 06, 2014 18.33 18.40 18.11 18.22 11,191,877 +0.05(+0.29%)
Feb 05, 2014 18.28 18.38 17.76 18.17 7,681,561 -0.10(-0.53%)
Feb 04, 2014 18.03 18.37 17.86 18.27 9,831,322 +0.43(+2.44%)
Feb 03, 2014 19.03 19.08 17.47 17.83 14,576,094 -0.91(-4.85%)
Jan 31, 2014 18.37 18.85 18.19 18.74 15,848,630 +0.30(+1.61%)
Jan 30, 2014 18.78 19.02 18.06 18.45 25,263,026 +0.74(+4.20%)
Jan 29, 2014 17.62 18.01 17.47 17.70 9,410,169 -0.10(-0.58%)
Jan 28, 2014 17.56 17.90 17.48 17.81 5,419,097 +0.34(+1.93%)
Jan 27, 2014 17.85 18.06 16.89 17.47 13,233,849 -0.35(-1.96%)
Jan 24, 2014 17.97 17.97 17.07 17.82 18,623,646 -0.39(-2.14%)
Jan 23, 2014 18.96 18.97 18.07 18.21 11,621,105 -0.79(-4.16%)
Jan 22, 2014 18.89 19.08 18.84 19.00 5,344,814 +0.15(+0.82%)
Jan 21, 2014 18.85 19.12 18.73 18.84 5,145,848 +0.13(+0.70%)
Jan 17, 2014 18.60 18.71 18.71 18.71 6,964,186 +0.11(+0.62%)
Jan 16, 2014 18.52 18.59 18.31 18.59 3,246,846 +0.08(+0.43%)
Jan 15, 2014 18.36 18.60 18.30 18.51 5,686,726 +0.16(+0.87%)
Jan 14, 2014 18.43 18.54 18.23 18.35 4,097,416 -0.01(-0.06%)
Jan 13, 2014 18.54 18.79 18.26 18.37 7,149,349 -0.11(-0.59%)
Jan 10, 2014 18.42 18.62 18.35 18.47 6,300,809 +0.19(+1.06%)
Jan 09, 2014 18.03 18.31 17.92 18.28 4,616,618 +0.24(+1.33%)
Jan 08, 2014 18.15 18.25 17.94 18.04 4,184,840 -0.13(-0.72%)
Jan 07, 2014 18.18 18.23 17.84 18.17 9,555,148 +0.15(+0.86%)
Jan 06, 2014 18.47 18.70 17.98 18.02 11,692,494 -0.33(-1.78%)
Jan 03, 2014 18.06 18.45 18.02 18.34 8,213,303 +0.44(+2.46%)
Jan 02, 2014 18.03 18.31 17.78 17.90 12,032,501 -0.13(-0.70%)
Dec 31, 2013 17.91 18.03 18.03 18.03 5,923,000 +0.12(+0.67%)
Dec 30, 2013 18.03 18.28 17.91 17.91 5,831,533 -0.03(-0.19%)
Dec 27, 2013 17.93 18.07 17.87 17.94 3,564,591 +0.07(+0.42%)
Dec 26, 2013 17.89 18.01 17.81 17.87 3,619,302 +0.12(+0.68%)
Dec 24, 2013 17.70 17.90 17.63 17.75 2,829,827 +0.09(+0.49%)
Dec 23, 2013 17.44 17.76 17.35 17.66 8,838,238 +0.35(+2.05%)
Dec 20, 2013 17.26 17.39 17.11 17.31 6,753,677 +0.06(+0.37%)
Dec 19, 2013 17.39 17.45 17.14 17.24 9,684,475 -0.11(-0.63%)
Dec 18, 2013 17.14 17.44 17.09 17.35 9,993,187 +0.29(+1.71%)
Dec 17, 2013 16.73 17.12 16.54 17.06 11,796,009 +0.33(+1.95%)
Dec 16, 2013 16.74 16.89 16.67 16.73 5,732,288 +0.11(+0.69%)
Dec 13, 2013 16.63 16.73 16.54 16.62 5,708,128 +0.04(+0.24%)
Dec 12, 2013 16.68 16.71 16.44 16.58 7,265,067 -0.10(-0.62%)
Dec 11, 2013 16.85 16.99 16.49 16.68 8,437,842 -0.03(-0.21%)
Dec 10, 2013 16.33 16.75 16.31 16.72 6,479,228 +0.40(+2.46%)
Dec 09, 2013 16.23 16.51 16.12 16.32 5,332,784 +0.15(+0.96%)
Dec 06, 2013 16.14 16.41 16.08 16.16 7,133,809 +0.28(+1.77%)
Dec 05, 2013 16.08 16.12 15.82 15.88 4,303,286 -0.24(-1.49%)
Dec 04, 2013 16.23 16.32 16.04 16.12 9,252,348 -0.21(-1.26%)
Dec 03, 2013 16.68 16.65 16.31 16.33 5,415,593 -0.33(-1.96%)
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.