Blackstone Inc (NY: BX )

159.66 +4.73 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.634 6.634 6.120 6.265 8,745,656 -0.21(-3.24%)
Oct 29, 2009 6.260 6.624 6.260 6.475 10,005,195 +0.45(+7.52%)
Oct 28, 2009 6.680 6.732 5.933 6.022 19,690,916 -0.70(-10.35%)
Oct 27, 2009 7.072 7.072 6.690 6.718 9,293,481 -0.33(-4.70%)
Oct 26, 2009 7.441 7.469 7.012 7.049 7,074,089 -0.34(-4.55%)
Oct 23, 2009 7.451 7.460 7.353 7.385 4,180,667 -0.13(-1.68%)
Oct 22, 2009 7.269 7.511 7.119 7.511 6,120,765 +0.23(+3.14%)
Oct 21, 2009 7.413 7.563 7.245 7.283 4,248,189 -0.13(-1.70%)
Oct 20, 2009 7.446 7.563 7.395 7.409 7,577,801 +0.00(+0.00%)
Oct 19, 2009 7.656 7.703 7.399 7.409 8,848,184 -0.17(-2.28%)
Oct 16, 2009 7.679 7.745 7.469 7.581 7,594,891 -0.23(-2.93%)
Oct 15, 2009 7.978 7.978 7.749 7.810 9,309,528 -0.18(-2.22%)
Oct 14, 2009 7.605 8.039 7.549 7.987 21,154,070 +0.56(+7.61%)
Oct 13, 2009 7.581 7.591 7.385 7.423 8,706,395 -0.08(-1.12%)
Oct 12, 2009 7.484 7.553 7.236 7.507 20,249,190 +0.57(+8.28%)
Oct 09, 2009 6.951 6.993 6.862 6.932 4,534,988 -0.02(-0.27%)
Oct 08, 2009 6.932 6.960 6.844 6.951 5,749,526 +0.13(+1.92%)
Oct 07, 2009 6.820 6.886 6.699 6.820 4,288,859 +0.04(+0.55%)
Oct 06, 2009 6.685 6.890 6.624 6.783 9,743,116 +0.40(+6.21%)
Oct 05, 2009 6.218 6.461 6.199 6.386 6,045,020 +0.11(+1.71%)
Oct 02, 2009 6.326 6.447 6.213 6.279 7,430,998 -0.17(-2.61%)
Oct 01, 2009 6.624 6.671 6.419 6.447 6,058,948 -0.18(-2.75%)
Sep 30, 2009 6.592 6.690 6.526 6.629 6,245,006 +0.07(+1.07%)
Sep 29, 2009 6.587 6.713 6.512 6.559 5,359,988 -0.02(-0.28%)
Sep 28, 2009 6.461 6.652 6.433 6.578 5,047,231 +0.14(+2.18%)
Sep 25, 2009 6.452 6.592 6.344 6.438 5,523,573 -0.10(-1.50%)
Sep 24, 2009 6.788 6.830 6.456 6.536 9,179,906 -0.25(-3.65%)
Sep 23, 2009 6.890 6.956 6.769 6.783 7,453,916 -0.06(-0.89%)
Sep 22, 2009 6.951 6.951 6.806 6.844 8,215,274 +0.10(+1.45%)
Sep 21, 2009 6.909 6.932 6.708 6.746 7,683,146 -0.26(-3.67%)
Sep 18, 2009 7.040 7.142 6.988 7.002 11,545,084 -0.02(-0.33%)
Sep 17, 2009 6.806 7.086 6.769 7.026 24,577,256 +0.42(+6.28%)
Sep 16, 2009 6.657 7.002 6.531 6.610 19,333,092 +0.08(+1.22%)
Sep 15, 2009 6.554 6.559 6.452 6.531 15,058,583 +0.02(+0.36%)
Sep 14, 2009 6.241 6.568 6.213 6.508 12,731,346 +0.17(+2.73%)
Sep 11, 2009 6.410 6.480 6.284 6.335 9,573,083 +0.03(+0.52%)
Sep 10, 2009 6.442 6.466 6.269 6.302 13,910,061 +0.24(+4.01%)
Sep 09, 2009 6.027 6.171 5.966 6.059 8,298,999 +0.14(+2.37%)
Sep 08, 2009 5.891 5.957 5.817 5.919 6,747,146 +0.19(+3.26%)
Sep 04, 2009 5.728 5.789 5.630 5.733 4,186,506 +0.04(+0.74%)
Sep 03, 2009 5.719 5.728 5.630 5.691 3,882,593 +0.07(+1.33%)
Sep 02, 2009 5.714 5.761 5.607 5.616 5,555,555 -0.10(-1.80%)
Sep 01, 2009 5.952 6.041 5.621 5.719 9,194,252 -0.30(-4.97%)
Aug 31, 2009 6.064 6.064 5.938 6.017 4,672,913 -0.10(-1.60%)
Aug 28, 2009 6.176 6.176 6.027 6.115 5,647,120 +0.02(+0.31%)
Aug 27, 2009 6.064 6.139 5.929 6.097 6,783,249 +0.12(+2.03%)
Aug 26, 2009 5.912 6.044 5.861 5.975 7,177,641 +0.10(+1.79%)
Aug 25, 2009 6.048 6.067 5.866 5.870 10,762,726 -0.09(-1.53%)
Aug 24, 2009 6.363 6.368 5.889 5.962 11,949,988 -0.24(-3.90%)
Aug 21, 2009 6.194 6.272 6.112 6.203 7,342,289 +0.07(+1.12%)
Aug 20, 2009 6.067 6.208 6.039 6.135 7,462,821 +0.13(+2.20%)
Aug 19, 2009 5.907 6.076 5.880 6.003 5,677,723 -0.02(-0.38%)
Aug 18, 2009 6.089 6.172 6.021 6.026 5,096,238 +0.01(+0.23%)
Aug 17, 2009 6.140 6.327 5.874 6.012 8,407,570 -0.40(-6.19%)
Aug 14, 2009 6.523 6.582 6.354 6.409 6,169,521 -0.16(-2.50%)
Aug 13, 2009 6.783 6.783 6.477 6.573 6,987,637 -0.08(-1.17%)
Aug 12, 2009 6.555 6.706 6.432 6.650 6,420,982 +0.05(+0.83%)
Aug 11, 2009 6.714 6.792 6.541 6.596 6,285,742 -0.20(-2.95%)
Aug 10, 2009 6.641 6.869 6.546 6.796 10,212,462 +0.28(+4.27%)
Aug 07, 2009 6.614 6.705 6.386 6.518 8,392,059 +0.13(+2.07%)
Aug 06, 2009 6.983 7.015 5.816 6.386 15,800,131 -0.44(-6.42%)
Aug 05, 2009 6.016 6.842 5.975 6.824 24,078,858 +0.95(+16.23%)
Aug 04, 2009 6.103 6.130 5.816 5.871 10,958,567 -0.32(-5.15%)
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.