Blackstone Inc (NY: BX )

159.66 +4.73 (+3.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.99 20.07 20.07 20.07 2,842,292 +0.11(+0.57%)
Aug 28, 2014 19.77 20.08 19.66 19.95 4,974,736 +0.17(+0.88%)
Aug 27, 2014 19.89 19.90 19.54 19.78 5,551,322 -0.03(-0.15%)
Aug 26, 2014 19.78 19.95 19.76 19.81 8,805,091 +0.07(+0.36%)
Aug 25, 2014 19.48 19.77 19.40 19.74 7,760,552 +0.34(+1.73%)
Aug 22, 2014 19.60 19.62 19.25 19.40 10,560,266 -0.20(-1.01%)
Aug 21, 2014 19.71 19.75 19.61 19.60 6,852,327 -0.08(-0.40%)
Aug 20, 2014 19.65 19.81 19.55 19.68 5,693,337 -0.07(-0.36%)
Aug 19, 2014 19.79 19.93 19.69 19.75 5,123,321 -0.02(-0.12%)
Aug 18, 2014 19.96 20.11 19.73 19.77 5,969,761 -0.10(-0.51%)
Aug 15, 2014 20.10 20.17 19.67 19.87 5,398,731 -0.20(-0.98%)
Aug 14, 2014 20.03 20.10 19.97 20.07 3,553,734 +0.07(+0.36%)
Aug 13, 2014 19.98 20.11 19.67 20.00 5,371,962 +0.12(+0.60%)
Aug 12, 2014 20.31 20.32 19.77 19.88 5,477,318 -0.29(-1.45%)
Aug 11, 2014 20.02 20.29 19.96 20.17 13,701,323 +0.44(+2.21%)
Aug 08, 2014 19.56 19.76 19.35 19.74 4,225,010 +0.21(+1.07%)
Aug 07, 2014 19.66 19.76 19.40 19.53 9,301,100 +0.01(+0.03%)
Aug 06, 2014 19.31 19.67 19.23 19.52 5,754,888 +0.10(+0.52%)
Aug 05, 2014 19.64 19.79 19.27 19.42 7,183,956 -0.22(-1.10%)
Aug 04, 2014 19.61 19.75 19.40 19.64 5,141,402 +0.23(+1.20%)
Aug 01, 2014 19.56 19.86 19.24 19.40 7,672,022 -0.16(-0.80%)
Jul 31, 2014 20.11 20.16 19.49 19.56 11,863,374 -0.80(-3.94%)
Jul 30, 2014 20.63 20.71 20.13 20.36 7,844,569 -0.10(-0.50%)
Jul 29, 2014 20.68 20.68 20.26 20.46 5,920,095 -0.09(-0.44%)
Jul 28, 2014 20.63 20.71 20.08 20.55 9,472,976 -0.08(-0.38%)
Jul 25, 2014 20.87 20.94 20.54 20.63 7,256,158 -0.32(-1.54%)
Jul 24, 2014 21.24 21.24 20.83 20.95 9,703,868 -0.28(-1.30%)
Jul 23, 2014 20.96 21.26 20.93 21.23 7,777,812 +0.27(+1.27%)
Jul 22, 2014 21.10 21.15 20.92 20.96 10,451,772 -0.03(-0.14%)
Jul 21, 2014 21.05 21.09 20.70 20.99 15,257,537 -0.05(-0.22%)
Jul 18, 2014 20.50 21.04 20.34 21.04 20,607,548 +0.92(+4.57%)
Jul 17, 2014 20.40 20.63 20.04 20.12 18,025,482 +0.09(+0.47%)
Jul 16, 2014 19.82 20.09 19.72 20.03 12,293,460 +0.34(+1.74%)
Jul 15, 2014 19.42 19.74 19.42 19.68 11,130,503 +0.35(+1.83%)
Jul 14, 2014 19.15 19.39 19.14 19.33 9,773,657 +0.31(+1.64%)
Jul 11, 2014 19.02 19.06 18.81 19.02 7,839,502 +0.01(+0.03%)
Jul 10, 2014 19.12 19.19 18.50 19.01 9,918,694 -0.35(-1.80%)
Jul 09, 2014 19.37 19.45 19.15 19.36 5,423,513 +0.07(+0.37%)
Jul 08, 2014 19.59 19.59 19.24 19.29 6,435,050 -0.32(-1.65%)
Jul 07, 2014 19.87 19.88 19.54 19.61 5,387,410 -0.30(-1.51%)
Jul 03, 2014 20.07 19.91 19.91 19.91 4,001,373 -0.03(-0.15%)
Jul 02, 2014 19.82 20.18 19.75 19.94 6,572,401 +0.15(+0.77%)
Jul 01, 2014 19.81 20.04 19.73 19.79 6,305,032 +0.08(+0.42%)
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%)
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.