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 (%)
Dec 31, 2015 24.59 24.50 24.50 24.50 6,684,264 -0.39(-1.58%)
Dec 30, 2015 25.14 25.30 24.77 24.90 4,522,272 -0.39(-1.52%)
Dec 29, 2015 25.58 25.66 24.72 25.28 6,359,726 -0.20(-0.79%)
Dec 28, 2015 25.57 25.67 25.24 25.48 3,288,437 -0.22(-0.85%)
Dec 24, 2015 25.73 25.70 25.70 25.70 1,916,182 -0.16(-0.62%)
Dec 23, 2015 25.33 25.86 25.16 25.86 3,888,661 +0.65(+2.59%)
Dec 22, 2015 25.29 25.37 24.84 25.21 7,576,389 -0.03(-0.10%)
Dec 21, 2015 25.11 25.66 25.03 25.23 5,998,544 +0.43(+1.72%)
Dec 18, 2015 25.44 25.44 24.59 24.80 11,027,960 -0.81(-3.17%)
Dec 17, 2015 25.14 25.87 25.12 25.62 8,694,688 +0.65(+2.58%)
Dec 16, 2015 24.47 25.01 23.99 24.97 7,205,940 +0.70(+2.90%)
Dec 15, 2015 23.54 24.61 23.50 24.27 5,611,989 +0.97(+4.17%)
Dec 14, 2015 24.15 24.26 22.47 23.30 13,039,269 -0.85(-3.54%)
Dec 11, 2015 25.14 25.16 23.88 24.15 9,916,828 -1.33(-5.23%)
Dec 10, 2015 25.54 25.73 25.34 25.48 4,386,710 -0.09(-0.36%)
Dec 09, 2015 26.09 26.31 25.30 25.57 6,837,781 +0.44(+1.77%)
Dec 08, 2015 24.99 25.20 24.47 25.13 7,731,541 -0.35(-1.38%)
Dec 07, 2015 25.49 25.55 25.14 25.48 5,194,884 -0.20(-0.78%)
Dec 04, 2015 25.55 25.75 25.32 25.68 4,215,772 +0.21(+0.82%)
Dec 03, 2015 25.67 26.11 25.13 25.47 6,981,289 -0.20(-0.78%)
Dec 02, 2015 26.54 26.61 25.35 25.68 6,838,872 -0.90(-3.37%)
Dec 01, 2015 26.35 26.71 26.22 26.57 4,407,858 +0.40(+1.54%)
Nov 30, 2015 26.07 26.19 25.64 26.17 3,519,314 +0.19(+0.74%)
Nov 27, 2015 26.06 26.13 25.67 25.98 1,727,245 -0.07(-0.26%)
Nov 25, 2015 25.70 26.04 26.04 26.04 3,854,323 +0.34(+1.34%)
Nov 24, 2015 25.77 25.90 25.57 25.70 4,726,672 -0.28(-1.10%)
Nov 23, 2015 26.05 26.25 25.62 25.99 4,224,497 -0.14(-0.55%)
Nov 20, 2015 26.42 26.47 25.71 26.13 5,658,840 -0.22(-0.83%)
Nov 19, 2015 26.61 26.87 26.25 26.35 4,004,812 -0.13(-0.47%)
Nov 18, 2015 25.94 26.48 25.89 26.47 4,392,735 +0.60(+2.33%)
Nov 17, 2015 26.44 26.56 25.80 25.87 5,984,116 -0.43(-1.62%)
Nov 16, 2015 25.59 26.40 25.47 26.30 4,248,265 +0.65(+2.52%)
Nov 13, 2015 25.98 26.12 25.45 25.65 4,927,438 -0.40(-1.54%)
Nov 12, 2015 26.16 26.61 25.91 26.05 3,759,014 -0.39(-1.46%)
Nov 11, 2015 27.13 27.18 26.28 26.44 4,707,098 -0.59(-2.17%)
Nov 10, 2015 26.82 27.03 26.10 27.02 5,307,839 +0.17(+0.62%)
Nov 09, 2015 27.36 27.44 26.43 26.86 6,476,224 -0.70(-2.52%)
Nov 06, 2015 28.16 28.22 27.29 27.55 6,211,647 -0.54(-1.91%)
Nov 05, 2015 28.42 28.78 27.70 28.09 5,195,939 -0.19(-0.68%)
Nov 04, 2015 28.89 29.09 28.04 28.28 6,390,978 -0.70(-2.43%)
Nov 03, 2015 28.62 29.04 28.34 28.99 4,980,657 +0.39(+1.35%)
Nov 02, 2015 27.98 28.99 27.90 28.60 5,621,161 +0.90(+3.24%)
Oct 30, 2015 28.36 28.65 27.56 27.70 4,761,893 -0.60(-2.13%)
Oct 29, 2015 28.65 29.01 28.29 28.31 4,478,078 -0.60(-2.09%)
Oct 28, 2015 28.42 28.91 27.60 28.91 6,447,533 +0.34(+1.20%)
Oct 27, 2015 28.73 28.74 28.03 28.57 4,192,952 -0.28(-0.96%)
Oct 26, 2015 28.85 28.97 28.67 28.84 4,751,536 -0.01(-0.03%)
Oct 23, 2015 28.26 28.93 28.11 28.85 6,094,436 +0.91(+3.27%)
Oct 22, 2015 28.00 28.48 27.83 27.94 4,542,286 -0.23(-0.83%)
Oct 21, 2015 28.11 28.39 27.92 28.17 4,514,971 +0.22(+0.78%)
Oct 20, 2015 28.43 28.62 27.90 27.95 6,196,258 -0.48(-1.68%)
Oct 19, 2015 28.65 28.83 28.26 28.43 4,913,174 -0.49(-1.71%)
Oct 16, 2015 29.03 29.33 28.66 28.93 6,825,039 +0.39(+1.38%)
Oct 15, 2015 28.14 29.20 27.84 28.53 7,924,744 +0.42(+1.49%)
Oct 14, 2015 27.85 28.36 27.36 28.11 7,147,004 +0.30(+1.08%)
Oct 13, 2015 27.90 28.65 27.79 27.81 3,697,042 -0.52(-1.83%)
Oct 12, 2015 28.66 28.67 27.66 28.33 4,208,270 -0.26(-0.91%)
Oct 09, 2015 28.58 29.04 28.42 28.59 4,404,284 +0.09(+0.32%)
Oct 08, 2015 28.86 28.95 28.29 28.50 5,976,543 -0.58(-1.99%)
Oct 07, 2015 28.52 29.51 28.44 29.08 8,103,399 +0.75(+2.66%)
Oct 06, 2015 28.00 28.38 27.53 28.32 6,737,415 +0.34(+1.23%)
Oct 05, 2015 26.73 28.17 26.69 27.98 6,380,574 +1.58(+6.00%)
Oct 02, 2015 25.97 26.94 25.59 26.40 8,854,394 +0.06(+0.22%)
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.