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 (%)
Jan 30, 2015 22.48 22.88 22.42 22.67 9,791,331 +0.29(+1.30%)
Jan 29, 2015 22.29 22.49 21.63 22.38 12,244,957 +0.07(+0.33%)
Jan 28, 2015 22.33 22.57 22.11 22.31 11,047,061 +0.10(+0.44%)
Jan 27, 2015 21.89 22.39 21.77 22.21 8,775,668 +0.08(+0.36%)
Jan 26, 2015 21.92 22.15 21.83 22.13 10,145,072 +0.24(+1.08%)
Jan 23, 2015 21.70 22.00 21.50 21.89 7,084,926 +0.21(+0.98%)
Jan 22, 2015 21.22 21.85 21.10 21.68 9,575,087 +0.61(+2.91%)
Jan 21, 2015 20.61 21.25 20.57 21.07 7,378,680 +0.46(+2.21%)
Jan 20, 2015 20.49 20.64 20.08 20.61 5,053,461 +0.17(+0.83%)
Jan 16, 2015 20.21 20.47 20.00 20.44 8,384,533 +0.12(+0.60%)
Jan 15, 2015 20.73 20.75 20.28 20.32 7,115,378 -0.29(-1.41%)
Jan 14, 2015 20.46 20.68 20.26 20.61 6,813,671 -0.08(-0.38%)
Jan 13, 2015 21.08 21.24 20.50 20.69 7,683,844 -0.16(-0.79%)
Jan 12, 2015 20.82 20.97 20.49 20.85 7,070,000 +0.09(+0.41%)
Jan 09, 2015 20.53 20.81 20.30 20.77 5,008,650 +0.30(+1.48%)
Jan 08, 2015 20.52 20.59 20.41 20.47 5,771,076 +0.16(+0.78%)
Jan 07, 2015 20.22 20.43 20.04 20.31 4,146,396 +0.29(+1.42%)
Jan 06, 2015 20.47 20.49 19.65 20.02 5,524,457 -0.39(-1.93%)
Jan 05, 2015 20.57 20.68 20.13 20.42 4,933,307 -0.30(-1.47%)
Jan 02, 2015 20.63 20.81 20.47 20.72 4,259,048 +0.18(+0.89%)
Dec 31, 2014 20.64 20.54 20.54 20.54 2,654,133 -0.07(-0.35%)
Dec 30, 2014 20.53 20.68 20.40 20.61 3,702,151 +0.04(+0.18%)
Dec 29, 2014 20.56 20.66 20.55 20.58 3,057,226 -0.02(-0.09%)
Dec 26, 2014 20.72 20.79 20.57 20.59 2,895,893 -0.05(-0.26%)
Dec 24, 2014 20.62 20.65 20.65 20.65 1,482,058 +0.03(+0.15%)
Dec 23, 2014 20.60 20.73 20.46 20.62 6,026,890 +0.10(+0.47%)
Dec 22, 2014 20.86 20.99 20.44 20.52 6,220,106 -0.33(-1.57%)
Dec 19, 2014 20.87 21.07 20.76 20.85 4,593,821 +0.02(+0.09%)
Dec 18, 2014 20.79 20.83 20.47 20.83 7,011,691 +0.28(+1.36%)
Dec 17, 2014 19.91 20.75 19.83 20.55 9,377,053 +0.70(+3.52%)
Dec 16, 2014 19.66 20.14 19.51 19.85 4,872,244 +0.05(+0.25%)
Dec 15, 2014 20.12 20.19 19.56 19.80 9,920,875 -0.18(-0.88%)
Dec 12, 2014 20.38 20.39 19.78 19.98 9,584,052 -0.57(-2.78%)
Dec 11, 2014 20.64 20.79 20.52 20.55 4,968,786 -0.11(-0.53%)
Dec 10, 2014 20.58 20.74 20.38 20.66 9,794,798 +0.08(+0.41%)
Dec 09, 2014 20.36 20.64 20.19 20.58 6,704,153 -0.03(-0.15%)
Dec 08, 2014 20.62 20.70 20.44 20.61 5,641,900 +0.00(+0.00%)
Dec 05, 2014 20.42 20.73 20.42 20.61 9,099,329 +0.25(+1.25%)
Dec 04, 2014 20.13 20.60 20.10 20.35 8,894,827 +0.22(+1.12%)
Dec 03, 2014 20.14 20.24 20.05 20.13 5,585,586 +0.08(+0.39%)
Dec 02, 2014 20.10 20.34 20.03 20.05 8,882,904 +0.10(+0.52%)
Dec 01, 2014 20.22 20.27 19.76 19.94 12,908,866 -0.41(-2.00%)
Nov 28, 2014 20.34 20.45 20.11 20.35 2,814,021 +0.01(+0.06%)
Nov 26, 2014 20.26 20.34 20.34 20.34 4,400,552 +0.07(+0.36%)
Nov 25, 2014 20.22 20.29 20.08 20.27 5,134,933 +0.04(+0.21%)
Nov 24, 2014 20.22 20.28 20.10 20.22 4,577,465 +0.12(+0.57%)
Nov 21, 2014 20.19 20.25 20.00 20.11 11,579,981 +0.16(+0.79%)
Nov 20, 2014 19.78 20.14 19.73 19.95 6,753,407 +0.12(+0.58%)
Nov 19, 2014 19.80 20.01 19.73 19.83 5,883,464 +0.04(+0.18%)
Nov 18, 2014 19.58 20.00 19.52 19.80 13,879,331 +0.36(+1.84%)
Nov 17, 2014 19.29 19.45 19.10 19.44 5,485,828 +0.10(+0.50%)
Nov 14, 2014 19.35 19.48 19.19 19.34 4,693,967 +0.02(+0.13%)
Nov 13, 2014 19.37 19.59 19.22 19.32 5,132,059 -0.05(-0.25%)
Nov 12, 2014 19.09 19.53 19.06 19.37 4,245,540 +0.17(+0.89%)
Nov 11, 2014 19.29 19.36 19.01 19.20 5,651,986 -0.05(-0.25%)
Nov 10, 2014 19.00 19.66 18.95 19.25 11,712,302 +0.34(+1.80%)
Nov 07, 2014 18.40 18.92 18.34 18.91 6,507,666 +0.51(+2.77%)
Nov 06, 2014 18.37 18.53 18.27 18.40 4,273,938 +0.00(+0.00%)
Nov 05, 2014 18.61 18.66 18.32 18.40 5,060,407 -0.02(-0.13%)
Nov 04, 2014 18.43 18.78 18.27 18.42 9,106,143 +0.02(+0.13%)
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.