Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 28.16 28.22 27.28 27.38 8,472,592 -1.12(-3.94%)
Jul 30, 2014 28.89 28.99 28.18 28.51 5,602,440 -0.14(-0.50%)
Jul 29, 2014 28.96 28.96 28.37 28.65 4,228,017 -0.13(-0.44%)
Jul 28, 2014 28.88 29.00 28.12 28.78 6,765,416 -0.11(-0.38%)
Jul 25, 2014 29.22 29.32 28.75 28.88 5,182,208 -0.45(-1.54%)
Jul 24, 2014 29.74 29.74 29.17 29.34 6,930,315 -0.85(-2.80%)
Jul 23, 2014 29.81 30.23 29.76 30.18 5,469,947 +0.38(+1.27%)
Jul 22, 2014 30.00 30.07 29.74 29.81 7,350,478 -0.04(-0.14%)
Jul 21, 2014 29.93 29.98 29.44 29.85 10,730,256 -0.07(-0.22%)
Jul 18, 2014 29.15 29.92 28.92 29.92 14,492,788 +1.31(+4.57%)
Jul 17, 2014 29.00 29.34 28.50 28.61 12,676,883 +0.13(+0.47%)
Jul 16, 2014 28.19 28.57 28.04 28.47 8,645,692 +0.49(+1.74%)
Jul 15, 2014 27.62 28.07 27.62 27.99 7,827,812 +0.50(+1.83%)
Jul 14, 2014 27.23 27.57 27.22 27.49 6,873,575 +0.44(+1.64%)
Jul 11, 2014 27.05 27.11 26.75 27.04 5,513,331 +0.01(+0.03%)
Jul 10, 2014 27.19 27.28 26.30 27.03 6,975,577 -0.49(-1.80%)
Jul 09, 2014 27.54 27.65 27.23 27.53 3,814,225 +0.10(+0.37%)
Jul 08, 2014 27.86 27.86 27.36 27.43 4,525,615 -0.46(-1.65%)
Jul 07, 2014 28.25 28.27 27.79 27.89 3,788,835 -0.43(-1.51%)
Jul 03, 2014 28.53 28.31 28.31 28.31 2,814,069 -0.04(-0.15%)
Jul 02, 2014 28.19 28.69 28.09 28.36 4,622,210 +0.22(+0.77%)
Jul 01, 2014 28.17 28.49 28.06 28.14 4,434,176 +0.12(+0.42%)
Jun 30, 2014 28.04 28.10 27.83 28.02 2,632,451 -0.02(-0.06%)
Jun 27, 2014 27.75 28.09 27.72 28.04 1,903,127 +0.23(+0.84%)
Jun 26, 2014 27.41 27.83 27.36 27.80 2,361,081 +0.42(+1.53%)
Jun 25, 2014 27.36 27.63 27.24 27.38 2,524,925 +0.01(+0.03%)
Jun 24, 2014 27.93 28.08 27.28 27.38 4,308,481 -0.53(-1.89%)
Jun 23, 2014 27.98 28.19 27.69 27.90 2,771,619 -0.08(-0.27%)
Jun 20, 2014 28.24 28.35 27.90 27.98 5,213,517 -0.19(-0.68%)
Jun 19, 2014 28.28 28.44 28.07 28.17 3,291,229 +0.02(+0.06%)
Jun 18, 2014 27.86 28.23 27.50 28.16 4,081,440 +0.31(+1.11%)
Jun 17, 2014 27.65 27.88 27.46 27.85 2,309,559 +0.19(+0.70%)
Jun 16, 2014 27.89 27.89 27.38 27.65 2,758,404 -0.23(-0.84%)
Jun 13, 2014 28.06 28.24 27.54 27.89 3,526,652 -0.22(-0.78%)
Jun 12, 2014 28.49 28.57 27.78 28.11 5,200,262 -0.34(-1.18%)
Jun 11, 2014 28.03 28.47 27.95 28.44 3,792,510 +0.25(+0.89%)
Jun 10, 2014 27.99 28.23 27.58 28.19 3,960,185 -0.12(-0.41%)
Jun 06, 2014 27.49 28.31 27.25 28.31 9,978,059 +0.90(+3.27%)
Jun 05, 2014 26.84 27.49 26.81 27.41 5,503,583 +0.62(+2.31%)
Jun 04, 2014 26.34 26.82 26.09 26.79 4,839,384 +0.63(+2.40%)
Jun 03, 2014 26.14 26.19 25.94 26.16 3,486,069 +0.01(+0.03%)
Jun 02, 2014 26.19 26.44 25.99 26.15 3,705,540 +0.11(+0.42%)
May 30, 2014 26.14 26.14 25.66 26.04 5,481,020 -0.14(-0.54%)
May 29, 2014 26.00 26.29 25.91 26.19 4,349,428 +0.24(+0.94%)
May 28, 2014 25.94 26.14 25.86 25.94 4,345,576 +0.01(+0.03%)
May 27, 2014 26.50 26.54 25.83 25.94 5,906,987 -0.19(-0.74%)
May 23, 2014 26.21 26.13 26.13 26.13 2,901,303 -0.11(-0.43%)
May 22, 2014 26.04 26.40 25.93 26.24 4,581,877 +0.26(+1.02%)
May 21, 2014 25.36 26.05 25.36 25.98 7,704,721 +0.83(+3.30%)
May 20, 2014 25.08 25.46 24.92 25.15 6,050,074 +0.20(+0.81%)
May 19, 2014 24.47 24.96 24.36 24.95 3,710,980 +0.48(+1.95%)
May 16, 2014 24.24 24.56 24.13 24.47 4,081,462 +0.11(+0.45%)
May 15, 2014 24.68 24.70 23.95 24.36 5,156,423 -0.45(-1.82%)
May 14, 2014 24.71 24.97 24.38 24.81 3,877,593 +0.13(+0.54%)
May 13, 2014 24.53 24.97 24.53 24.68 6,658,635 +0.19(+0.79%)
May 12, 2014 23.97 24.55 23.97 24.49 6,348,950 +0.59(+2.45%)
May 09, 2014 23.81 24.15 23.74 23.90 7,186,177 -0.28(-1.18%)
May 08, 2014 23.78 24.54 23.73 24.18 7,340,338 +0.22(+0.91%)
May 07, 2014 24.44 24.57 23.09 23.97 17,593,980 -0.39(-1.62%)
May 06, 2014 24.68 24.77 24.33 24.36 4,838,752 -0.34(-1.39%)
May 05, 2014 24.67 24.89 24.51 24.70 6,692,203 -0.08(-0.30%)
May 02, 2014 24.55 24.88 24.42 24.78 10,076,771 +0.13(+0.51%)
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.