Blackstone Inc (NY: BX )

159.73 +4.80 (+3.10%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 19.01 19.10 18.73 18.84 6,416,947 -0.21(-1.10%)
Sep 29, 2014 18.98 19.14 18.70 19.05 3,880,872 -0.10(-0.53%)
Sep 26, 2014 18.92 19.25 18.92 19.15 4,133,804 +0.23(+1.20%)
Sep 25, 2014 18.94 19.00 18.62 18.92 9,060,905 -0.02(-0.10%)
Sep 24, 2014 19.11 19.11 18.38 18.94 13,561,491 -0.18(-0.94%)
Sep 23, 2014 19.42 19.44 19.06 19.12 7,787,231 -0.37(-1.87%)
Sep 22, 2014 19.75 19.85 19.31 19.49 6,525,072 -0.36(-1.84%)
Sep 19, 2014 19.96 19.99 19.67 19.85 6,964,406 +0.01(+0.06%)
Sep 18, 2014 19.74 19.93 19.59 19.84 5,417,133 +0.25(+1.28%)
Sep 17, 2014 19.49 19.73 19.37 19.59 6,402,790 +0.14(+0.71%)
Sep 16, 2014 19.16 19.66 19.00 19.45 6,387,334 +0.20(+1.06%)
Sep 15, 2014 19.34 19.37 19.16 19.25 4,934,328 -0.13(-0.65%)
Sep 12, 2014 19.48 19.55 19.26 19.37 5,504,021 -0.12(-0.61%)
Sep 11, 2014 19.41 19.52 19.30 19.49 6,826,088 +0.04(+0.18%)
Sep 10, 2014 19.45 19.54 19.29 19.46 5,272,805 +0.01(+0.03%)
Sep 09, 2014 19.62 19.62 19.45 19.45 4,090,289 -0.15(-0.76%)
Sep 08, 2014 19.77 19.85 19.51 19.60 5,460,147 -0.20(-1.00%)
Sep 05, 2014 19.67 19.83 19.55 19.80 5,702,044 +0.10(+0.52%)
Sep 04, 2014 19.99 19.99 19.56 19.70 7,416,229 -0.29(-1.44%)
Sep 03, 2014 20.08 20.17 19.85 19.98 4,211,259 -0.05(-0.24%)
Sep 02, 2014 20.14 20.27 20.02 20.03 3,973,643 -0.04(-0.18%)
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%)
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.