Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.90 22.98 21.89 22.10 9,997,683 -0.92(-3.98%)
Aug 28, 2015 22.77 23.17 22.59 23.01 5,332,545 +0.04(+0.17%)
Aug 27, 2015 22.98 23.57 22.55 22.97 12,100,286 +0.83(+3.73%)
Aug 26, 2015 21.64 22.30 21.30 22.15 10,478,613 +1.25(+5.96%)
Aug 25, 2015 23.09 23.22 20.90 20.90 13,248,641 -0.19(-0.89%)
Aug 24, 2015 19.78 22.19 18.44 21.09 16,465,716 -0.81(-3.71%)
Aug 21, 2015 21.93 22.06 21.33 21.90 19,059,970 -0.36(-1.62%)
Aug 20, 2015 23.52 23.60 22.11 22.26 14,632,988 -1.45(-6.10%)
Aug 19, 2015 23.87 24.05 23.52 23.71 7,494,793 -0.34(-1.42%)
Aug 18, 2015 24.81 24.84 23.87 24.05 8,319,602 -0.74(-2.99%)
Aug 17, 2015 24.90 24.98 24.53 24.79 4,921,983 -0.14(-0.57%)
Aug 14, 2015 24.61 25.02 24.53 24.93 4,194,908 +0.32(+1.28%)
Aug 13, 2015 24.58 24.77 24.35 24.62 4,325,183 +0.04(+0.16%)
Aug 12, 2015 24.15 24.64 23.33 24.58 9,380,521 +0.12(+0.47%)
Aug 11, 2015 24.90 25.14 24.32 24.46 6,723,286 -0.78(-3.09%)
Aug 10, 2015 24.59 25.33 24.54 25.24 5,185,329 +0.84(+3.44%)
Aug 07, 2015 24.72 24.81 23.81 24.41 7,747,389 -0.39(-1.59%)
Aug 06, 2015 25.18 25.38 24.37 24.80 8,419,604 -0.33(-1.31%)
Aug 05, 2015 25.62 25.84 25.07 25.13 4,689,064 -0.35(-1.37%)
Aug 04, 2015 25.03 25.56 24.90 25.48 4,480,875 +0.48(+1.94%)
Aug 03, 2015 25.55 25.55 24.83 24.99 5,157,865 -0.33(-1.30%)
Jul 31, 2015 25.48 25.64 25.18 25.32 3,862,780 -0.03(-0.10%)
Jul 30, 2015 25.48 25.76 25.25 25.35 4,125,506 -0.05(-0.20%)
Jul 29, 2015 25.07 25.43 24.96 25.40 5,224,011 +0.49(+1.97%)
Jul 28, 2015 24.78 25.23 24.77 24.91 7,101,177 +0.33(+1.34%)
Jul 27, 2015 24.40 24.82 23.72 24.58 10,197,040 -0.10(-0.42%)
Jul 24, 2015 25.63 25.77 24.33 24.68 14,063,438 -0.95(-3.70%)
Jul 23, 2015 26.29 26.32 25.55 25.63 9,116,090 -0.66(-2.53%)
Jul 22, 2015 26.43 26.58 26.18 26.30 5,135,821 -0.22(-0.84%)
Jul 21, 2015 26.38 26.58 26.26 26.52 4,061,320 +0.16(+0.60%)
Jul 20, 2015 26.45 26.52 26.16 26.36 5,856,558 +0.00(+0.00%)
Jul 17, 2015 26.63 26.71 26.31 26.36 6,625,290 -0.23(-0.86%)
Jul 16, 2015 26.26 26.99 25.59 26.59 13,102,528 +0.40(+1.52%)
Jul 15, 2015 26.10 26.25 25.90 26.19 4,775,500 +0.16(+0.63%)
Jul 14, 2015 25.98 26.21 25.90 26.02 5,420,976 +0.10(+0.39%)
Jul 13, 2015 25.35 25.95 25.32 25.92 6,679,144 +0.82(+3.28%)
Jul 10, 2015 25.27 25.27 24.77 25.10 5,914,289 +0.33(+1.33%)
Jul 09, 2015 24.89 24.93 24.62 24.77 5,614,434 +0.31(+1.27%)
Jul 08, 2015 24.90 25.02 24.45 24.46 7,488,308 -0.74(-2.94%)
Jul 07, 2015 25.71 25.72 24.50 25.20 11,659,776 -0.44(-1.73%)
Jul 06, 2015 25.97 26.10 25.52 25.64 5,883,079 -0.54(-2.06%)
Jul 02, 2015 25.95 26.18 26.18 26.18 3,821,125 +0.25(+0.98%)
Jul 01, 2015 26.30 26.36 25.80 25.93 5,373,134 +0.03(+0.12%)
Jun 30, 2015 26.06 26.07 25.59 25.90 5,178,243 +0.15(+0.57%)
Jun 29, 2015 25.70 26.12 25.55 25.75 7,438,422 -0.54(-2.07%)
Jun 26, 2015 26.03 26.30 25.76 26.30 5,025,774 +0.27(+1.02%)
Jun 25, 2015 26.30 26.40 25.68 26.03 7,771,711 -0.19(-0.73%)
Jun 24, 2015 26.66 26.70 25.93 26.22 9,208,691 -0.48(-1.80%)
Jun 23, 2015 26.73 26.82 26.55 26.70 4,191,761 -0.02(-0.07%)
Jun 22, 2015 26.97 27.00 26.69 26.72 4,854,854 -0.14(-0.52%)
Jun 19, 2015 26.63 26.91 26.55 26.86 4,419,147 +0.25(+0.93%)
Jun 18, 2015 26.56 26.89 26.54 26.61 5,810,376 +0.08(+0.29%)
Jun 17, 2015 26.68 26.80 26.50 26.54 4,431,178 -0.06(-0.24%)
Jun 16, 2015 26.72 26.82 26.51 26.60 3,694,314 -0.16(-0.62%)
Jun 15, 2015 26.77 26.85 26.43 26.76 6,800,477 -0.16(-0.61%)
Jun 12, 2015 26.83 26.95 26.62 26.93 4,075,309 +0.05(+0.19%)
Jun 11, 2015 26.75 27.07 26.71 26.88 5,156,458 +0.26(+0.98%)
Jun 10, 2015 26.21 26.88 26.14 26.62 5,820,647 +0.52(+1.99%)
Jun 09, 2015 26.52 26.52 25.67 26.10 11,074,229 -0.45(-1.69%)
Jun 08, 2015 26.87 26.96 26.39 26.55 7,698,033 -0.32(-1.18%)
Jun 05, 2015 27.25 27.34 26.77 26.87 7,203,357 -0.39(-1.44%)
Jun 04, 2015 27.47 27.58 27.18 27.26 8,166,790 -0.33(-1.19%)
Jun 03, 2015 27.72 27.91 27.54 27.59 6,945,422 +0.13(+0.46%)
Jun 02, 2015 27.50 27.56 27.24 27.46 7,273,076 -0.10(-0.37%)
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.