Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.72 19.76 19.57 19.71 3,743,128 -0.01(-0.06%)
Jun 27, 2014 19.51 19.75 19.49 19.72 2,706,090 +0.16(+0.84%)
Jun 26, 2014 19.28 19.57 19.24 19.55 3,357,263 +0.29(+1.53%)
Jun 25, 2014 19.24 19.43 19.16 19.26 3,590,235 +0.01(+0.03%)
Jun 24, 2014 19.64 19.75 19.19 19.25 6,126,304 -0.37(-1.89%)
Jun 23, 2014 19.68 19.82 19.48 19.62 3,941,014 -0.05(-0.27%)
Jun 20, 2014 19.86 19.94 19.62 19.68 7,413,190 -0.14(-0.68%)
Jun 19, 2014 19.89 20.00 19.74 19.81 4,679,856 +0.01(+0.06%)
Jun 18, 2014 19.59 19.85 19.34 19.80 5,803,471 +0.22(+1.11%)
Jun 17, 2014 19.45 19.61 19.31 19.58 3,284,002 +0.14(+0.70%)
Jun 16, 2014 19.61 19.61 19.26 19.45 3,922,223 -0.17(-0.84%)
Jun 13, 2014 19.74 19.86 19.37 19.61 5,014,608 -0.15(-0.78%)
Jun 12, 2014 20.04 20.09 19.54 19.77 7,394,343 -0.24(-1.18%)
Jun 11, 2014 19.71 20.03 19.65 20.00 5,392,637 +0.18(+0.89%)
Jun 10, 2014 19.68 19.85 19.39 19.82 5,631,056 -0.08(-0.41%)
Jun 06, 2014 19.33 19.91 19.17 19.91 14,187,976 +0.63(+3.27%)
Jun 05, 2014 18.88 19.33 18.85 19.28 7,825,640 +0.44(+2.31%)
Jun 04, 2014 18.52 18.86 18.35 18.84 6,881,205 +0.44(+2.40%)
Jun 03, 2014 18.39 18.42 18.24 18.40 4,956,903 +0.01(+0.03%)
Jun 02, 2014 18.42 18.59 18.27 18.39 5,268,973 +0.08(+0.42%)
May 30, 2014 18.38 18.38 18.05 18.32 7,793,558 -0.10(-0.54%)
May 29, 2014 18.29 18.49 18.22 18.42 6,184,527 +0.17(+0.94%)
May 28, 2014 18.25 18.39 18.19 18.25 6,179,050 +0.01(+0.03%)
May 27, 2014 18.63 18.66 18.17 18.24 8,399,248 -0.14(-0.74%)
May 23, 2014 18.43 18.38 18.38 18.38 4,125,414 -0.08(-0.43%)
May 22, 2014 18.31 18.56 18.23 18.45 6,515,051 +0.19(+1.02%)
May 21, 2014 17.83 18.32 17.83 18.27 10,955,478 +0.58(+3.30%)
May 20, 2014 17.64 17.91 17.53 17.69 8,602,705 +0.14(+0.81%)
May 19, 2014 17.21 17.56 17.13 17.54 5,276,707 +0.34(+1.95%)
May 16, 2014 17.05 17.27 16.97 17.21 5,803,502 +0.08(+0.45%)
May 15, 2014 17.36 17.37 16.84 17.13 7,332,007 -0.32(-1.82%)
May 14, 2014 17.38 17.56 17.15 17.45 5,513,618 +0.09(+0.54%)
May 13, 2014 17.25 17.56 17.25 17.36 9,468,029 +0.14(+0.79%)
May 12, 2014 16.85 17.27 16.85 17.22 9,027,683 +0.41(+2.45%)
May 09, 2014 16.74 16.98 16.70 16.81 10,218,150 -0.20(-1.18%)
May 08, 2014 16.73 17.26 16.69 17.01 10,437,354 +0.15(+0.91%)
May 07, 2014 17.18 17.28 16.24 16.85 25,017,188 -0.28(-1.62%)
May 06, 2014 17.36 17.42 17.11 17.13 6,880,306 -0.24(-1.39%)
May 05, 2014 17.35 17.50 17.24 17.37 9,515,761 -0.05(-0.30%)
May 02, 2014 17.27 17.50 17.17 17.43 14,328,337 +0.09(+0.51%)
May 01, 2014 17.51 17.62 17.29 17.34 11,609,354 -0.06(-0.37%)
Apr 30, 2014 17.69 17.69 17.16 17.40 15,798,861 -0.27(-1.53%)
Apr 29, 2014 17.68 17.99 17.54 17.67 10,823,674 +0.01(+0.07%)
Apr 28, 2014 18.28 18.49 17.63 17.66 14,632,769 -0.62(-3.38%)
Apr 25, 2014 18.65 18.67 18.17 18.28 9,930,778 -0.54(-2.88%)
Apr 24, 2014 19.48 19.50 18.68 18.82 8,428,950 -0.13(-0.68%)
Apr 23, 2014 19.21 19.33 18.93 18.95 7,693,524 -0.27(-1.40%)
Apr 22, 2014 18.53 19.35 18.38 19.22 18,233,842 +0.72(+3.91%)
Apr 21, 2014 18.47 18.59 18.28 18.50 9,180,263 +0.23(+1.24%)
Apr 17, 2014 18.64 18.27 18.27 18.27 16,703,712 +0.23(+1.29%)
Apr 16, 2014 17.80 18.10 17.61 18.04 9,832,131 +0.43(+2.45%)
Apr 15, 2014 17.29 17.84 17.23 17.61 10,233,146 +0.25(+1.44%)
Apr 14, 2014 17.63 17.90 17.08 17.36 9,056,519 -0.22(-1.23%)
Apr 11, 2014 17.30 17.58 16.74 17.57 18,013,794 +0.06(+0.33%)
Apr 10, 2014 18.32 18.36 17.50 17.51 11,536,318 -0.72(-3.93%)
Apr 09, 2014 18.09 18.30 17.84 18.23 9,704,224 +0.50(+2.79%)
Apr 08, 2014 18.19 18.26 17.35 17.73 21,694,912 -0.44(-2.41%)
Apr 07, 2014 19.04 19.07 17.99 18.17 20,992,530 -0.95(-4.97%)
Apr 04, 2014 19.88 20.10 18.99 19.12 11,747,054 -0.44(-2.26%)
Apr 03, 2014 19.68 19.76 19.30 19.56 4,621,193 +0.13(+0.66%)
Apr 02, 2014 19.72 19.78 19.33 19.44 5,417,686 -0.20(-1.01%)
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.