Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 26.89 27.59 26.64 27.44 10,824,538 +0.44(+1.61%)
Jan 30, 2014 27.49 27.85 26.45 27.01 17,254,526 +1.09(+4.20%)
Jan 29, 2014 25.79 26.36 25.58 25.92 6,427,100 -0.15(-0.58%)
Jan 28, 2014 25.72 26.21 25.59 26.07 3,701,217 +0.49(+1.93%)
Jan 27, 2014 26.13 26.44 24.73 25.57 9,038,655 -0.51(-1.96%)
Jan 24, 2014 26.31 26.31 25.00 26.09 12,719,861 -0.57(-2.14%)
Jan 23, 2014 27.75 27.77 26.45 26.66 7,937,159 -1.16(-4.16%)
Jan 22, 2014 27.66 27.94 27.59 27.81 3,650,482 +0.23(+0.82%)
Jan 21, 2014 27.60 28.00 27.42 27.59 3,514,589 +0.19(+0.70%)
Jan 17, 2014 27.23 27.39 27.39 27.39 4,756,505 +0.17(+0.62%)
Jan 16, 2014 27.12 27.23 26.82 27.23 2,217,580 +0.12(+0.43%)
Jan 15, 2014 26.88 27.23 26.79 27.11 3,884,007 +0.23(+0.87%)
Jan 14, 2014 26.98 27.14 26.70 26.87 2,798,515 -0.02(-0.06%)
Jan 13, 2014 27.15 27.51 26.73 26.89 4,882,971 -0.16(-0.59%)
Jan 10, 2014 26.97 27.27 26.87 27.05 4,303,422 +0.28(+1.06%)
Jan 09, 2014 26.40 26.82 26.24 26.76 3,153,128 +0.35(+1.33%)
Jan 08, 2014 26.58 26.72 26.26 26.41 2,858,225 -0.19(-0.72%)
Jan 07, 2014 26.61 26.69 26.12 26.61 6,526,120 +0.23(+0.86%)
Jan 06, 2014 27.05 27.38 26.33 26.38 7,985,917 -0.48(-1.78%)
Jan 03, 2014 26.45 27.01 26.38 26.86 5,609,646 +0.65(+2.46%)
Jan 02, 2014 26.40 26.81 26.03 26.21 8,218,141 -0.18(-0.70%)
Dec 31, 2013 26.22 26.40 26.40 26.40 4,045,380 +0.18(+0.67%)
Dec 30, 2013 26.40 26.76 26.22 26.22 3,982,909 -0.05(-0.19%)
Dec 27, 2013 26.25 26.45 26.16 26.27 2,434,598 +0.11(+0.42%)
Dec 26, 2013 26.19 26.36 26.07 26.16 2,471,966 +0.18(+0.68%)
Dec 24, 2013 25.91 26.20 25.82 25.99 1,932,758 +0.13(+0.49%)
Dec 23, 2013 25.53 26.00 25.40 25.86 6,036,474 +0.52(+2.05%)
Dec 20, 2013 25.26 25.46 25.06 25.34 4,612,729 +0.09(+0.37%)
Dec 19, 2013 25.47 25.55 25.09 25.25 6,614,450 -0.16(-0.63%)
Dec 18, 2013 25.09 25.53 25.02 25.41 6,825,299 +0.43(+1.71%)
Dec 17, 2013 24.50 25.07 24.22 24.98 8,056,618 +0.48(+1.95%)
Dec 16, 2013 24.51 24.73 24.41 24.50 3,915,125 +0.17(+0.69%)
Dec 13, 2013 24.34 24.49 24.22 24.33 3,898,624 +0.06(+0.24%)
Dec 12, 2013 24.42 24.46 24.07 24.28 4,962,006 -0.15(-0.62%)
Dec 11, 2013 24.67 24.88 24.15 24.43 5,763,005 -0.05(-0.21%)
Dec 10, 2013 23.91 24.52 23.88 24.48 4,425,282 +0.59(+2.45%)
Dec 09, 2013 23.76 24.18 23.61 23.89 3,642,266 +0.23(+0.96%)
Dec 06, 2013 23.63 24.03 23.55 23.66 4,872,357 +0.41(+1.77%)
Dec 05, 2013 23.55 23.60 23.16 23.25 2,939,123 -0.35(-1.49%)
Dec 04, 2013 23.76 23.89 23.49 23.61 6,319,309 -0.30(-1.26%)
Dec 03, 2013 24.43 24.38 23.88 23.91 3,698,824 -0.48(-1.96%)
Dec 02, 2013 24.13 24.70 24.05 24.38 6,171,019 +0.44(+1.82%)
Nov 29, 2013 24.02 24.06 23.72 23.95 1,747,474 +0.13(+0.53%)
Nov 27, 2013 23.65 23.92 23.55 23.82 4,280,392 +0.24(+1.03%)
Nov 26, 2013 23.58 23.87 23.48 23.58 3,938,391 +0.08(+0.36%)
Nov 25, 2013 23.02 23.51 22.99 23.50 5,797,533 +0.65(+2.86%)
Nov 22, 2013 22.75 22.84 22.32 22.84 3,966,795 +0.44(+1.94%)
Nov 21, 2013 22.12 22.55 21.92 22.41 2,545,605 +0.38(+1.71%)
Nov 20, 2013 22.29 22.39 21.91 22.03 4,389,025 -0.15(-0.68%)
Nov 19, 2013 22.91 22.99 22.15 22.18 4,340,504 -0.73(-3.18%)
Nov 18, 2013 23.10 23.30 22.84 22.91 5,781,519 -0.18(-0.80%)
Nov 15, 2013 23.12 23.36 22.99 23.09 3,974,100 -0.01(-0.04%)
Nov 14, 2013 22.75 23.11 22.58 23.10 4,111,481 +1.49(+6.90%)
Nov 12, 2013 22.21 22.28 21.47 21.61 5,092,048 -0.70(-3.12%)
Nov 11, 2013 21.71 22.52 21.46 22.31 6,056,748 +0.59(+2.74%)
Nov 08, 2013 21.80 22.13 21.45 21.71 10,215,938 -0.17(-0.77%)
Nov 07, 2013 23.04 23.15 21.77 21.88 8,519,040 -1.12(-4.88%)
Nov 06, 2013 23.04 23.15 22.65 23.00 4,326,958 +0.11(+0.48%)
Nov 05, 2013 22.99 23.07 22.59 22.89 2,932,986 -0.11(-0.47%)
Nov 04, 2013 22.88 23.23 22.83 23.00 4,347,641 +0.39(+1.70%)
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.