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 (%)
Jul 31, 2015 33.09 33.31 32.71 32.89 2,973,896 -0.03(-0.10%)
Jul 30, 2015 33.10 33.46 32.80 32.92 3,176,165 -0.07(-0.20%)
Jul 29, 2015 32.56 33.03 32.42 32.99 4,021,887 +0.64(+1.97%)
Jul 28, 2015 32.19 32.77 32.17 32.35 5,467,088 +0.43(+1.34%)
Jul 27, 2015 31.69 32.24 30.80 31.93 7,850,547 -0.13(-0.42%)
Jul 24, 2015 33.29 33.48 31.60 32.06 10,827,228 -1.23(-3.70%)
Jul 23, 2015 34.15 34.19 33.18 33.29 7,018,340 -1.48(-4.27%)
Jul 22, 2015 34.95 35.15 34.62 34.78 3,883,486 -0.29(-0.84%)
Jul 21, 2015 34.88 35.15 34.73 35.07 3,070,995 +0.21(+0.60%)
Jul 20, 2015 34.98 35.08 34.59 34.86 4,428,476 +0.00(+0.00%)
Jul 17, 2015 35.22 35.32 34.80 34.86 5,009,758 -0.30(-0.86%)
Jul 16, 2015 34.73 35.70 33.85 35.16 9,907,567 +0.53(+1.52%)
Jul 15, 2015 34.52 34.72 34.25 34.63 3,611,027 +0.22(+0.63%)
Jul 14, 2015 34.36 34.67 34.25 34.42 4,099,108 +0.13(+0.39%)
Jul 13, 2015 33.52 34.31 33.49 34.28 5,050,481 +1.09(+3.28%)
Jul 10, 2015 33.42 33.42 32.76 33.19 4,472,131 +0.44(+1.33%)
Jul 09, 2015 32.92 32.97 32.56 32.76 4,245,393 +0.41(+1.27%)
Jul 08, 2015 32.92 33.09 32.33 32.35 5,662,336 -0.98(-2.94%)
Jul 07, 2015 34.00 34.02 32.40 33.33 8,816,620 -0.59(-1.73%)
Jul 06, 2015 34.35 34.52 33.75 33.91 4,448,531 -0.71(-2.06%)
Jul 02, 2015 34.32 34.62 34.62 34.62 2,889,370 +0.34(+0.98%)
Jul 01, 2015 34.78 34.86 34.12 34.29 4,062,932 +0.04(+0.12%)
Jun 30, 2015 34.46 34.47 33.84 34.25 3,915,564 +0.19(+0.57%)
Jun 29, 2015 33.99 34.55 33.80 34.05 5,624,614 -0.72(-2.07%)
Jun 26, 2015 34.42 34.78 34.06 34.78 3,800,273 +0.35(+1.02%)
Jun 25, 2015 34.78 34.92 33.97 34.42 5,876,633 -0.25(-0.73%)
Jun 24, 2015 35.25 35.31 34.30 34.68 6,963,215 -0.64(-1.80%)
Jun 23, 2015 35.35 35.47 35.11 35.31 3,169,629 -0.03(-0.07%)
Jun 22, 2015 35.67 35.71 35.30 35.34 3,671,031 -0.18(-0.52%)
Jun 19, 2015 35.22 35.59 35.11 35.52 3,341,568 +0.33(+0.93%)
Jun 18, 2015 35.12 35.56 35.10 35.19 4,393,556 +0.10(+0.29%)
Jun 17, 2015 35.28 35.45 35.04 35.09 3,350,665 -0.08(-0.24%)
Jun 16, 2015 35.34 35.47 35.06 35.18 2,793,481 -0.22(-0.62%)
Jun 15, 2015 35.40 35.50 34.96 35.40 5,142,228 -0.22(-0.61%)
Jun 12, 2015 35.49 35.65 35.20 35.61 3,081,573 +0.07(+0.19%)
Jun 11, 2015 35.37 35.80 35.33 35.55 3,899,091 +0.34(+0.98%)
Jun 10, 2015 34.67 35.55 34.57 35.20 4,401,322 +0.69(+1.99%)
Jun 09, 2015 35.07 35.07 33.95 34.52 8,373,854 -0.59(-1.69%)
Jun 08, 2015 35.53 35.66 34.90 35.11 5,820,921 -0.42(-1.18%)
Jun 05, 2015 36.03 36.15 35.40 35.53 5,446,868 -0.52(-1.44%)
Jun 04, 2015 36.33 36.47 35.95 36.05 6,175,374 -0.44(-1.19%)
Jun 03, 2015 36.66 36.91 36.43 36.49 5,251,828 +0.17(+0.46%)
Jun 02, 2015 36.37 36.45 36.02 36.32 5,499,586 -0.13(-0.37%)
Jun 01, 2015 36.88 36.90 36.27 36.45 4,631,647 -0.25(-0.68%)
May 29, 2015 36.59 36.80 36.20 36.70 3,533,635 +0.14(+0.39%)
May 28, 2015 36.42 36.58 36.16 36.56 2,629,814 +0.15(+0.41%)
May 27, 2015 36.15 36.43 36.08 36.41 3,890,262 +0.23(+0.63%)
May 26, 2015 36.43 36.45 36.04 36.18 4,372,490 -0.20(-0.55%)
May 22, 2015 36.54 36.38 36.38 36.38 4,300,999 -0.13(-0.34%)
May 21, 2015 36.66 36.74 36.31 36.51 3,849,004 -0.16(-0.43%)
May 20, 2015 36.78 36.85 36.52 36.67 3,074,737 +0.10(+0.28%)
May 19, 2015 37.09 37.23 36.50 36.57 5,545,793 -0.27(-0.73%)
May 18, 2015 36.39 37.00 36.28 36.84 5,128,010 +0.48(+1.31%)
May 15, 2015 36.12 36.41 36.10 36.36 3,453,513 +0.25(+0.70%)
May 14, 2015 35.84 36.20 35.80 36.11 3,930,437 +0.43(+1.20%)
May 13, 2015 35.81 35.82 35.45 35.68 3,332,992 +0.03(+0.09%)
May 12, 2015 35.76 35.84 35.42 35.65 3,773,899 -0.13(-0.35%)
May 11, 2015 35.74 35.95 35.55 35.77 5,791,590 +0.08(+0.21%)
May 08, 2015 35.85 35.97 35.64 35.70 4,873,832 +0.28(+0.80%)
May 07, 2015 34.94 35.78 34.83 35.41 5,559,252 +0.43(+1.22%)
May 06, 2015 35.71 35.80 34.84 34.99 5,223,111 -0.44(-1.25%)
May 05, 2015 35.87 36.07 35.31 35.43 6,611,708 -0.23(-0.63%)
May 04, 2015 35.90 35.95 35.36 35.66 8,582,115 +0.68(+1.94%)
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.