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 (%)
Apr 30, 2008 7.747 7.872 7.614 7.768 3,945,030 -0.06(-0.74%)
Apr 29, 2008 7.827 7.935 7.747 7.827 2,891,710 -0.06(-0.74%)
Apr 28, 2008 7.989 8.226 7.810 7.885 5,504,014 -0.10(-1.30%)
Apr 25, 2008 7.802 7.989 7.802 7.989 4,305,515 +0.27(+3.50%)
Apr 24, 2008 7.569 7.906 7.535 7.718 3,127,449 +0.11(+1.51%)
Apr 23, 2008 7.660 7.831 7.581 7.604 2,457,914 -0.14(-1.86%)
Apr 22, 2008 7.781 7.906 7.698 7.747 3,174,811 -0.03(-0.43%)
Apr 21, 2008 7.860 7.989 7.648 7.781 2,908,248 -0.13(-1.68%)
Apr 18, 2008 7.968 8.072 7.818 7.914 7,709,112 +0.16(+2.09%)
Apr 17, 2008 7.381 7.906 7.257 7.752 8,665,819 +0.40(+5.49%)
Apr 16, 2008 7.427 7.469 7.265 7.348 5,653,272 +0.14(+1.90%)
Apr 15, 2008 7.157 7.290 7.136 7.211 3,570,375 +0.06(+0.81%)
Apr 14, 2008 7.386 7.386 7.111 7.152 4,575,724 -0.24(-3.21%)
Apr 11, 2008 7.573 7.573 7.306 7.390 5,036,152 -0.21(-2.74%)
Apr 10, 2008 7.668 7.731 7.556 7.598 3,725,690 -0.12(-1.62%)
Apr 09, 2008 7.760 7.968 7.535 7.723 5,692,853 -0.01(-0.16%)
Apr 08, 2008 7.901 7.901 7.656 7.735 5,673,316 -0.21(-2.62%)
Apr 07, 2008 7.881 8.043 7.735 7.943 8,865,009 +0.19(+2.41%)
Apr 04, 2008 7.381 7.810 7.381 7.756 9,613,223 +0.36(+4.90%)
Apr 03, 2008 7.352 7.490 7.240 7.394 6,389,596 +0.04(+0.51%)
Apr 02, 2008 7.157 7.456 7.053 7.356 12,153,447 +0.20(+2.85%)
Apr 01, 2008 6.699 7.248 6.620 7.152 12,840,575 +0.55(+8.25%)
Mar 31, 2008 6.462 6.641 6.408 6.607 6,732,851 +0.22(+3.45%)
Mar 28, 2008 6.470 6.628 6.250 6.387 5,001,388 +0.00(+0.07%)
Mar 27, 2008 6.716 6.774 6.354 6.383 6,776,941 -0.34(-5.07%)
Mar 26, 2008 6.741 6.824 6.645 6.724 7,334,380 -0.05(-0.68%)
Mar 25, 2008 6.599 6.899 6.508 6.770 8,779,395 +0.24(+3.63%)
Mar 24, 2008 6.566 6.637 6.429 6.533 7,623,177 +0.10(+1.62%)
Mar 21, 2008 6.075 6.445 5.987 6.429 8,675,618 +0.00(+0.00%)
Mar 20, 2008 6.075 6.445 5.987 6.429 8,674,416 +0.35(+5.68%)
Mar 19, 2008 6.241 6.408 6.008 6.083 8,818,264 -0.25(-3.88%)
Mar 18, 2008 6.158 6.657 5.921 6.329 17,473,236 +0.27(+4.54%)
Mar 17, 2008 6.200 6.304 5.576 6.054 21,319,722 -0.51(-7.79%)
Mar 14, 2008 6.982 7.053 6.379 6.566 9,648,499 -0.40(-5.79%)
Mar 13, 2008 6.662 7.011 6.458 6.969 8,984,281 +0.12(+1.70%)
Mar 12, 2008 6.703 7.053 6.574 6.853 10,223,553 +0.12(+1.73%)
Mar 11, 2008 6.616 6.799 6.304 6.736 19,550,456 +0.50(+7.93%)
Mar 10, 2008 5.987 6.283 5.750 6.241 21,049,528 +0.17(+2.88%)
Mar 07, 2008 6.200 6.262 5.892 6.067 17,228,252 -0.20(-3.12%)
Mar 06, 2008 6.462 6.530 6.220 6.262 12,222,325 -0.34(-5.17%)
Mar 05, 2008 6.645 6.678 6.445 6.603 5,706,468 +0.03(+0.51%)
Mar 04, 2008 6.691 6.782 6.354 6.570 12,480,871 -0.19(-2.77%)
Mar 03, 2008 6.795 6.886 6.666 6.757 5,480,735 -0.11(-1.58%)
Feb 29, 2008 7.073 7.219 6.761 6.865 9,514,839 -0.23(-3.28%)
Feb 28, 2008 7.157 7.273 7.078 7.098 6,188,848 -0.06(-0.81%)
Feb 27, 2008 7.148 7.319 6.907 7.157 9,151,475 +0.08(+1.18%)
Feb 26, 2008 6.624 7.394 6.624 7.073 16,529,421 +0.44(+6.58%)
Feb 25, 2008 6.528 6.741 6.412 6.637 9,654,284 +0.10(+1.46%)
Feb 22, 2008 6.682 6.682 6.345 6.541 10,161,655 -0.09(-1.32%)
Feb 21, 2008 6.782 6.824 6.582 6.628 6,604,521 -0.12(-1.85%)
Feb 20, 2008 6.678 6.770 6.533 6.753 11,026,599 +0.04(+0.62%)
Feb 19, 2008 7.011 7.011 6.662 6.711 10,229,396 -0.18(-2.66%)
Feb 18, 2008 7.007 7.073 6.865 6.895 0 +0.00(+0.00%)
Feb 15, 2008 7.007 7.073 6.865 6.895 6,990,479 -0.11(-1.54%)
Feb 14, 2008 7.323 7.327 6.919 7.003 11,806,909 -0.33(-4.54%)
Feb 13, 2008 7.415 7.427 7.202 7.336 5,978,788 +0.02(+0.23%)
Feb 12, 2008 7.469 7.673 7.298 7.319 9,782,124 -0.08(-1.07%)
Feb 11, 2008 7.361 7.444 7.219 7.398 5,005,800 +0.11(+1.54%)
Feb 08, 2008 7.419 7.477 7.281 7.286 5,121,262 -0.07(-0.96%)
Feb 07, 2008 7.344 7.490 7.281 7.356 7,620,728 -0.06(-0.79%)
Feb 06, 2008 7.594 7.662 7.348 7.415 5,625,722 -0.17(-2.20%)
Feb 05, 2008 7.743 7.781 7.552 7.581 7,494,163 -0.25(-3.24%)
Feb 04, 2008 7.747 7.901 7.660 7.835 4,913,812 +0.05(+0.59%)
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.