Blackstone Inc (NY: BX )

154.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 7.449 7.622 7.385 7.572 2,640,963 +0.11(+1.48%)
Aug 28, 2008 7.140 7.610 7.131 7.461 4,089,788 +0.23(+3.16%)
Aug 27, 2008 7.224 7.296 7.157 7.233 1,943,138 +0.07(+0.95%)
Aug 26, 2008 7.211 7.265 7.082 7.165 1,942,679 -0.01(-0.17%)
Aug 25, 2008 7.169 7.286 7.057 7.177 2,319,610 -0.05(-0.63%)
Aug 22, 2008 7.111 7.252 7.078 7.223 1,660,453 +0.18(+2.60%)
Aug 21, 2008 6.874 7.165 6.874 7.040 2,414,382 +0.05(+0.65%)
Aug 20, 2008 7.003 7.024 6.861 6.994 2,753,183 -0.05(-0.77%)
Aug 19, 2008 7.040 7.248 6.828 7.048 4,329,205 -0.10(-1.34%)
Aug 18, 2008 7.440 7.440 7.073 7.144 2,887,488 -0.17(-2.39%)
Aug 15, 2008 7.398 7.444 7.240 7.319 0 -0.06(-0.79%)
Aug 14, 2008 7.348 7.506 7.298 7.377 1,780,667 -0.06(-0.84%)
Aug 13, 2008 7.523 7.577 7.319 7.440 2,609,328 -0.19(-2.46%)
Aug 12, 2008 7.872 7.872 7.539 7.627 2,928,736 -0.21(-2.66%)
Aug 11, 2008 7.752 8.109 7.614 7.835 3,906,745 +0.11(+1.45%)
Aug 08, 2008 7.673 7.901 7.523 7.723 3,375,374 +0.05(+0.65%)
Aug 07, 2008 7.739 7.802 7.427 7.673 3,253,445 -0.13(-1.65%)
Aug 06, 2008 7.448 7.985 7.394 7.802 5,066,281 +0.25(+3.25%)
Aug 05, 2008 7.594 7.668 7.294 7.556 3,312,409 +0.10(+1.28%)
Aug 04, 2008 7.440 7.656 7.306 7.460 3,022,948 -0.18(-2.40%)
Aug 01, 2008 7.681 7.689 7.469 7.643 2,063,001 -0.08(-1.08%)
Jul 31, 2008 7.227 7.802 7.209 7.727 3,912,541 +0.33(+4.50%)
Jul 30, 2008 7.386 7.594 7.265 7.394 3,689,032 +0.07(+0.97%)
Jul 29, 2008 7.323 7.377 7.024 7.323 2,665,864 +0.35(+5.07%)
Jul 28, 2008 6.990 7.161 6.961 6.969 2,691,705 -0.11(-1.53%)
Jul 25, 2008 7.061 7.144 6.865 7.078 2,278,635 +0.06(+0.89%)
Jul 24, 2008 7.352 7.377 6.919 7.015 3,699,967 -0.39(-5.28%)
Jul 23, 2008 7.265 7.462 7.136 7.406 3,678,892 +0.22(+3.13%)
Jul 22, 2008 6.974 7.182 6.865 7.182 4,037,124 +0.07(+0.94%)
Jul 21, 2008 7.177 7.315 7.048 7.115 3,638,559 -0.08(-1.10%)
Jul 18, 2008 7.115 7.240 6.886 7.194 5,137,516 +0.11(+1.59%)
Jul 17, 2008 6.965 7.236 6.865 7.082 7,060,989 +0.25(+3.59%)
Jul 16, 2008 6.233 7.128 6.025 6.836 8,431,355 +0.75(+12.30%)
Jul 15, 2008 5.871 6.295 5.833 6.087 8,222,601 -0.07(-1.22%)
Jul 14, 2008 6.557 6.774 6.058 6.162 7,166,732 -0.35(-5.31%)
Jul 11, 2008 6.732 6.865 6.349 6.508 10,530,520 -0.33(-4.87%)
Jul 10, 2008 6.940 6.994 6.720 6.840 7,679,673 -0.09(-1.26%)
Jul 09, 2008 7.115 7.265 6.865 6.928 4,221,981 -0.23(-3.20%)
Jul 08, 2008 6.919 7.240 6.865 7.157 6,746,858 +0.18(+2.56%)
Jul 07, 2008 7.177 7.277 6.932 6.978 6,114,585 -0.19(-2.67%)
Jul 04, 2008 7.311 7.311 7.123 7.169 2,194,362 +0.00(+0.00%)
Jul 03, 2008 7.311 7.311 7.123 7.169 2,194,362 -0.04(-0.52%)
Jul 02, 2008 7.281 7.419 7.169 7.207 2,932,611 -0.10(-1.37%)
Jul 01, 2008 7.531 7.573 7.135 7.306 11,009,040 -0.27(-3.57%)
Jun 30, 2008 7.693 7.772 7.448 7.577 6,817,598 -0.22(-2.78%)
Jun 27, 2008 7.702 7.818 7.656 7.793 7,387,828 +0.01(+0.11%)
Jun 26, 2008 7.885 7.885 7.698 7.785 4,769,622 -0.12(-1.58%)
Jun 25, 2008 7.635 7.985 7.581 7.910 5,700,866 +0.26(+3.43%)
Jun 24, 2008 7.490 7.822 7.386 7.648 5,900,244 +0.05(+0.71%)
Jun 23, 2008 7.577 7.668 7.481 7.594 4,749,595 +0.03(+0.38%)
Jun 20, 2008 7.614 7.727 7.485 7.564 5,697,595 -0.09(-1.20%)
Jun 19, 2008 7.569 7.677 7.448 7.656 3,140,674 +0.16(+2.11%)
Jun 18, 2008 7.494 7.498 7.356 7.498 3,300,252 +0.01(+0.11%)
Jun 17, 2008 7.643 7.764 7.406 7.490 3,767,170 -0.06(-0.83%)
Jun 16, 2008 7.435 7.639 7.435 7.552 3,412,069 +0.11(+1.51%)
Jun 13, 2008 7.119 7.490 7.115 7.440 4,608,379 +0.32(+4.56%)
Jun 12, 2008 7.094 7.344 6.978 7.115 3,889,089 +0.07(+0.94%)
Jun 11, 2008 7.419 7.469 7.048 7.048 5,504,091 -0.41(-5.47%)
Jun 10, 2008 7.398 7.519 7.298 7.456 3,198,105 -0.07(-0.89%)
Jun 09, 2008 7.689 7.727 7.373 7.523 3,550,665 -0.16(-2.06%)
Jun 06, 2008 7.860 7.881 7.643 7.681 3,736,193 -0.20(-2.59%)
Jun 05, 2008 7.897 8.093 7.885 7.885 2,438,807 -0.06(-0.73%)
Jun 04, 2008 7.951 8.001 7.822 7.943 3,115,963 -0.09(-1.14%)
Jun 03, 2008 8.155 8.155 7.922 8.035 2,763,068 -0.05(-0.62%)
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.