Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.89 10.89 10.66 10.80 2,603,256 -0.18(-1.60%)
Aug 28, 2009 11.09 11.09 10.82 10.98 3,145,982 +0.03(+0.31%)
Aug 27, 2009 10.89 11.02 10.64 10.94 3,778,914 -0.03(-0.31%)
Aug 26, 2009 10.86 11.10 10.77 10.98 3,907,055 +0.19(+1.79%)
Aug 25, 2009 11.11 11.14 10.78 10.78 5,858,550 -0.17(-1.53%)
Aug 24, 2009 11.69 11.70 10.82 10.95 6,504,820 -0.44(-3.90%)
Aug 21, 2009 11.38 11.52 11.23 11.40 3,996,679 +0.13(+1.12%)
Aug 20, 2009 11.14 11.40 11.09 11.27 4,062,289 +0.24(+2.20%)
Aug 19, 2009 10.85 11.16 10.80 11.03 3,090,595 -0.04(-0.38%)
Aug 18, 2009 11.19 11.34 11.06 11.07 2,774,071 +0.03(+0.23%)
Aug 17, 2009 11.28 11.62 10.79 11.04 4,576,551 -0.73(-6.19%)
Aug 14, 2009 11.98 12.09 11.67 11.77 3,358,298 -0.30(-2.50%)
Aug 13, 2009 12.46 12.46 11.90 12.08 3,803,629 -0.14(-1.17%)
Aug 12, 2009 12.04 12.32 11.82 12.22 3,495,178 +0.10(+0.83%)
Aug 11, 2009 12.33 12.48 12.02 12.12 3,421,562 -0.37(-2.95%)
Aug 10, 2009 12.20 12.62 12.02 12.49 5,559,020 +0.51(+4.27%)
Aug 07, 2009 12.15 12.32 11.73 11.97 4,568,108 +0.24(+2.07%)
Aug 06, 2009 12.83 12.89 10.68 11.73 8,600,596 -0.80(-6.42%)
Aug 05, 2009 11.05 12.57 10.98 12.54 13,107,013 +1.75(+16.23%)
Aug 04, 2009 11.21 11.26 10.68 10.79 5,965,153 -0.59(-5.15%)
Aug 03, 2009 9.670 11.46 9.553 11.37 9,070,114 +1.94(+20.51%)
Jul 31, 2009 9.645 9.779 9.410 9.436 1,786,769 -0.13(-1.31%)
Jul 30, 2009 9.343 9.793 9.276 9.561 2,320,584 +0.38(+4.11%)
Jul 29, 2009 9.662 9.662 9.159 9.184 2,717,709 -0.48(-4.94%)
Jul 28, 2009 9.603 9.762 9.417 9.662 1,421,840 -0.12(-1.20%)
Jul 27, 2009 9.813 9.930 9.469 9.779 1,266,271 +0.08(+0.78%)
Jul 24, 2009 9.620 9.762 9.360 9.704 577 -0.02(-0.17%)
Jul 23, 2009 9.142 10.01 9.134 9.720 4,208,786 +0.62(+6.81%)
Jul 22, 2009 8.723 9.251 8.564 9.100 2,016,310 +0.32(+3.63%)
Jul 21, 2009 8.874 9.050 8.748 8.782 1,645,863 -0.13(-1.50%)
Jul 20, 2009 8.824 8.975 8.698 8.916 1,563,373 +0.21(+2.41%)
Jul 17, 2009 8.748 8.857 8.430 8.706 2,197,722 -0.16(-1.80%)
Jul 16, 2009 8.371 8.958 8.296 8.866 2,575,795 +0.51(+6.12%)
Jul 15, 2009 8.170 8.547 8.137 8.355 2,505,707 +0.41(+5.17%)
Jul 14, 2009 7.768 8.044 7.705 7.944 2,508,461 +0.28(+3.72%)
Jul 13, 2009 7.458 7.701 7.408 7.659 3,677,882 +0.34(+4.70%)
Jul 10, 2009 7.274 7.424 7.232 7.315 2,501,726 +0.04(+0.58%)
Jul 09, 2009 7.332 7.450 7.232 7.274 2,972,422 +0.07(+0.93%)
Jul 08, 2009 8.070 8.070 7.156 7.207 6,228,973 -0.85(-10.51%)
Jul 07, 2009 8.547 8.656 7.994 8.053 2,685,580 -0.48(-5.60%)
Jul 06, 2009 8.975 9.067 8.422 8.531 2,428,256 -0.45(-5.04%)
Jul 02, 2009 8.933 9.218 8.933 8.983 1,699,474 -0.08(-0.83%)
Jul 01, 2009 8.983 9.109 8.908 9.058 1,313,997 +0.23(+2.56%)
Jun 30, 2009 9.100 9.243 8.824 8.832 1,705,723 -0.26(-2.86%)
Jun 29, 2009 9.201 9.352 9.058 9.092 1,364,061 -0.03(-0.28%)
Jun 26, 2009 9.209 9.486 9.075 9.117 2,019,461 -0.17(-1.81%)
Jun 25, 2009 9.553 9.620 9.117 9.285 2,282,017 -0.10(-1.07%)
Jun 24, 2009 9.360 9.595 9.310 9.385 1,541,934 +0.13(+1.45%)
Jun 23, 2009 9.586 9.586 8.983 9.251 2,869,389 -0.28(-2.99%)
Jun 22, 2009 9.863 9.888 9.385 9.536 2,205,686 -0.45(-4.53%)
Jun 19, 2009 9.394 10.13 9.394 9.989 3,518,364 +0.65(+6.91%)
Jun 18, 2009 9.218 9.385 9.159 9.343 1,272,003 +0.13(+1.46%)
Jun 17, 2009 9.352 9.394 8.975 9.209 1,899,626 -0.15(-1.61%)
Jun 16, 2009 9.519 9.679 9.293 9.360 2,043,188 -0.13(-1.41%)
Jun 15, 2009 9.637 9.637 9.301 9.494 1,946,203 -0.23(-2.41%)
Jun 12, 2009 9.905 10.01 9.611 9.729 2,842,372 -0.11(-1.11%)
Jun 11, 2009 9.201 10.06 9.201 9.838 6,432,589 +0.66(+7.21%)
Jun 10, 2009 9.419 9.419 9.058 9.176 1,805,630 -0.04(-0.45%)
Jun 09, 2009 9.452 9.486 8.991 9.218 2,773,597 -0.07(-0.72%)
Jun 08, 2009 9.461 9.503 9.226 9.285 7,784,394 +0.13(+1.47%)
Jun 05, 2009 9.193 9.260 8.832 9.151 2,791,457 +0.13(+1.39%)
Jun 04, 2009 8.774 9.117 8.732 9.025 1,963,645 +0.26(+2.96%)
Jun 03, 2009 9.058 9.218 8.740 8.765 2,499,243 -0.28(-3.15%)
Jun 02, 2009 9.193 9.377 8.799 9.050 3,198,484 -0.19(-2.09%)
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.