Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.324 8.520 8.250 8.441 5,322,827 +0.16(+1.92%)
Mar 29, 2012 8.266 8.311 8.197 8.282 4,106,512 -0.06(-0.70%)
Mar 28, 2012 8.208 8.383 8.187 8.340 6,188,543 +0.08(+0.96%)
Mar 27, 2012 8.309 8.457 8.245 8.261 6,763,507 -0.03(-0.38%)
Mar 26, 2012 8.187 8.319 8.128 8.293 6,708,676 +0.16(+2.02%)
Mar 23, 2012 8.256 8.256 8.118 8.128 3,724,980 -0.10(-1.22%)
Mar 22, 2012 8.102 8.287 8.012 8.229 5,577,307 +0.01(+0.06%)
Mar 21, 2012 8.203 8.298 8.155 8.224 6,017,127 +0.08(+0.98%)
Mar 20, 2012 8.076 8.234 7.991 8.144 4,715,582 +0.01(+0.13%)
Mar 19, 2012 8.065 8.296 8.054 8.134 7,348,734 +0.03(+0.39%)
Mar 16, 2012 8.065 8.197 8.038 8.102 7,709,703 -0.02(-0.26%)
Mar 15, 2012 8.128 8.128 8.001 8.123 5,317,237 +0.03(+0.33%)
Mar 14, 2012 8.123 8.139 8.015 8.097 6,433,738 -0.03(-0.39%)
Mar 13, 2012 7.996 8.171 7.890 8.128 8,433,472 +0.21(+2.61%)
Mar 12, 2012 7.885 7.990 7.880 7.922 4,707,902 +0.03(+0.40%)
Mar 09, 2012 7.958 7.958 7.802 7.891 4,736,729 +0.01(+0.13%)
Mar 08, 2012 7.859 7.964 7.812 7.880 6,836,778 +0.10(+1.34%)
Mar 07, 2012 7.666 7.865 7.645 7.776 7,231,053 +0.20(+2.62%)
Mar 06, 2012 7.823 7.823 7.562 7.578 15,568,782 -0.32(-4.03%)
Mar 05, 2012 7.985 7.985 7.844 7.896 5,705,207 -0.08(-1.05%)
Mar 02, 2012 8.099 8.099 7.885 7.979 30,672,098 -0.23(-2.80%)
Mar 01, 2012 8.193 8.292 8.141 8.209 6,696,208 +0.06(+0.70%)
Feb 29, 2012 8.193 8.240 8.146 8.152 3,000,366 -0.05(-0.57%)
Feb 28, 2012 8.266 8.298 8.167 8.199 4,016,795 -0.05(-0.57%)
Feb 27, 2012 8.240 8.329 8.131 8.245 5,310,986 -0.09(-1.13%)
Feb 24, 2012 8.193 8.345 8.115 8.339 4,456,409 +0.19(+2.37%)
Feb 23, 2012 8.167 8.193 8.011 8.146 4,923,734 -0.02(-0.19%)
Feb 22, 2012 8.251 8.277 8.094 8.162 4,113,950 +0.01(+0.13%)
Feb 21, 2012 8.350 8.350 8.037 8.152 3,991,835 -0.18(-2.19%)
Feb 17, 2012 8.402 8.428 8.256 8.334 2,508,885 +0.01(+0.06%)
Feb 16, 2012 8.089 8.366 8.073 8.329 4,652,144 +0.21(+2.64%)
Feb 15, 2012 8.209 8.235 8.052 8.115 4,574,370 -0.01(-0.06%)
Feb 14, 2012 8.366 8.386 8.063 8.120 4,794,278 -0.28(-3.35%)
Feb 13, 2012 8.501 8.522 8.303 8.402 2,825,197 +0.03(+0.37%)
Feb 10, 2012 8.564 8.621 8.350 8.371 4,168,755 -0.29(-3.32%)
Feb 09, 2012 8.585 8.715 8.553 8.658 5,907,042 +0.11(+1.34%)
Feb 08, 2012 8.720 8.720 8.465 8.543 3,621,493 -0.17(-1.92%)
Feb 07, 2012 8.752 8.830 8.658 8.710 3,572,630 -0.06(-0.65%)
Feb 06, 2012 8.731 8.820 8.611 8.767 3,058,354 -0.01(-0.06%)
Feb 03, 2012 8.820 9.002 8.752 8.773 6,071,519 +0.07(+0.78%)
Feb 02, 2012 8.830 8.835 8.245 8.705 24,305,290 +0.02(+0.24%)
Feb 01, 2012 8.350 8.778 8.334 8.684 7,359,078 +0.43(+5.25%)
Jan 31, 2012 8.313 8.350 8.188 8.251 3,437,249 -0.03(-0.32%)
Jan 30, 2012 7.979 8.329 7.938 8.277 3,394,447 +0.15(+1.86%)
Jan 27, 2012 8.089 8.235 8.073 8.125 3,602,937 -0.02(-0.19%)
Jan 26, 2012 8.319 8.350 8.099 8.141 3,108,811 -0.08(-1.02%)
Jan 25, 2012 8.334 8.475 8.214 8.225 7,763,524 -0.17(-2.05%)
Jan 24, 2012 8.141 8.439 8.110 8.397 5,738,773 +0.14(+1.64%)
Jan 23, 2012 8.303 8.350 8.209 8.261 3,488,111 -0.05(-0.57%)
Jan 20, 2012 8.183 8.345 8.125 8.308 4,256,952 +0.12(+1.47%)
Jan 19, 2012 8.120 8.266 8.089 8.188 3,026,679 +0.13(+1.55%)
Jan 18, 2012 8.047 8.178 8.026 8.063 3,299,080 +0.04(+0.52%)
Jan 17, 2012 7.917 8.146 7.875 8.021 3,479,311 +0.03(+0.39%)
Jan 13, 2012 7.927 8.021 7.760 7.990 2,808,078 +0.00(+0.00%)
Jan 12, 2012 8.204 8.219 7.938 7.990 3,213,455 -0.15(-1.80%)
Jan 11, 2012 7.953 8.193 7.885 8.136 3,365,560 +0.08(+0.97%)
Jan 10, 2012 8.037 8.272 7.896 8.058 6,647,631 +0.20(+2.52%)
Jan 09, 2012 7.771 8.084 7.731 7.859 6,924,891 +0.08(+1.07%)
Jan 06, 2012 7.578 7.794 7.578 7.776 3,274,545 +0.16(+2.12%)
Jan 05, 2012 7.473 7.645 7.358 7.614 2,980,848 +0.07(+0.90%)
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.