Blackstone Inc (NY: BX )

159.48 +4.55 (+2.94%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.073 7.219 6.761 6.865 9,514,839 -0.23(-3.28%)
Feb 28, 2008 7.157 7.273 7.078 7.098 6,188,848 -0.06(-0.81%)
Feb 27, 2008 7.148 7.319 6.907 7.157 9,151,475 +0.08(+1.18%)
Feb 26, 2008 6.624 7.394 6.624 7.073 16,529,421 +0.44(+6.58%)
Feb 25, 2008 6.528 6.741 6.412 6.637 9,654,284 +0.10(+1.46%)
Feb 22, 2008 6.682 6.682 6.345 6.541 10,161,655 -0.09(-1.32%)
Feb 21, 2008 6.782 6.824 6.582 6.628 6,604,521 -0.12(-1.85%)
Feb 20, 2008 6.678 6.770 6.533 6.753 11,026,599 +0.04(+0.62%)
Feb 19, 2008 7.011 7.011 6.662 6.711 10,229,396 -0.18(-2.66%)
Feb 18, 2008 7.007 7.073 6.865 6.895 0 +0.00(+0.00%)
Feb 15, 2008 7.007 7.073 6.865 6.895 6,990,479 -0.11(-1.54%)
Feb 14, 2008 7.323 7.327 6.919 7.003 11,806,909 -0.33(-4.54%)
Feb 13, 2008 7.415 7.427 7.202 7.336 5,978,788 +0.02(+0.23%)
Feb 12, 2008 7.469 7.673 7.298 7.319 9,782,124 -0.08(-1.07%)
Feb 11, 2008 7.361 7.444 7.219 7.398 5,005,800 +0.11(+1.54%)
Feb 08, 2008 7.419 7.477 7.281 7.286 5,121,262 -0.07(-0.96%)
Feb 07, 2008 7.344 7.490 7.281 7.356 7,620,728 -0.06(-0.79%)
Feb 06, 2008 7.594 7.662 7.348 7.415 5,625,722 -0.17(-2.20%)
Feb 05, 2008 7.743 7.781 7.552 7.581 7,494,163 -0.25(-3.24%)
Feb 04, 2008 7.747 7.901 7.660 7.835 4,913,812 +0.05(+0.59%)
Feb 01, 2008 7.781 7.822 7.523 7.789 12,297,855 +0.15(+2.02%)
Jan 31, 2008 7.810 7.810 7.448 7.635 15,686,042 -0.12(-1.61%)
Jan 30, 2008 7.906 8.114 7.656 7.760 9,390,374 -0.14(-1.79%)
Jan 29, 2008 7.993 8.180 7.822 7.901 6,746,372 -0.08(-0.99%)
Jan 28, 2008 8.109 8.226 7.926 7.981 6,138,851 -0.07(-0.93%)
Jan 25, 2008 8.817 8.838 8.005 8.055 12,673,404 -0.67(-7.68%)
Jan 24, 2008 8.530 9.079 8.351 8.725 11,680,921 +0.17(+1.94%)
Jan 23, 2008 7.698 8.883 7.581 8.559 16,577,690 +0.75(+9.59%)
Jan 22, 2008 7.373 8.134 7.177 7.810 12,956,438 +0.04(+0.54%)
Jan 21, 2008 7.943 7.943 7.606 7.768 0 +0.00(+0.00%)
Jan 18, 2008 7.943 7.943 7.606 7.768 9,124,077 +0.12(+1.63%)
Jan 17, 2008 7.943 8.263 7.564 7.643 13,226,354 -0.30(-3.82%)
Jan 16, 2008 8.035 8.218 7.810 7.947 9,167,989 -0.25(-3.05%)
Jan 15, 2008 8.363 8.413 8.130 8.197 6,562,804 -0.29(-3.38%)
Jan 14, 2008 8.663 8.725 8.322 8.484 6,598,441 +0.14(+1.65%)
Jan 11, 2008 8.413 8.867 8.322 8.347 19,358,982 +0.09(+1.11%)
Jan 10, 2008 7.639 8.492 7.531 8.255 19,061,212 +0.72(+9.61%)
Jan 09, 2008 7.585 7.585 7.198 7.531 8,223,519 +0.04(+0.56%)
Jan 08, 2008 8.272 8.272 7.452 7.490 8,763,453 -0.59(-7.31%)
Jan 07, 2008 8.447 8.492 7.947 8.080 8,971,058 -0.37(-4.34%)
Jan 04, 2008 8.796 8.821 8.330 8.447 6,315,003 -0.39(-4.43%)
Jan 03, 2008 8.992 9.025 8.800 8.838 4,899,781 -0.21(-2.30%)
Jan 02, 2008 9.308 9.399 8.883 9.046 5,202,421 -0.16(-1.76%)
Jan 01, 2008 9.091 9.341 8.946 9.208 5,696,167 +0.00(+0.00%)
Dec 31, 2007 9.091 9.341 8.946 9.208 5,696,167 +0.08(+0.87%)
Dec 28, 2007 9.645 9.645 9.066 9.129 7,681,867 -0.43(-4.53%)
Dec 27, 2007 9.574 9.653 9.428 9.562 3,633,810 -0.11(-1.12%)
Dec 26, 2007 9.666 9.753 9.616 9.670 3,229,805 -0.00(-0.04%)
Dec 24, 2007 9.765 9.924 9.666 9.674 2,081,598 -0.22(-2.23%)
Dec 21, 2007 9.786 9.932 9.682 9.894 4,275,273 +0.09(+0.89%)
Dec 20, 2007 9.965 9.965 9.674 9.807 4,400,007 +0.02(+0.26%)
Dec 19, 2007 9.649 9.820 9.612 9.782 3,489,752 +0.07(+0.73%)
Dec 18, 2007 9.728 9.778 9.441 9.711 5,438,756 +0.07(+0.73%)
Dec 17, 2007 9.736 9.820 9.541 9.641 4,507,680 -0.18(-1.82%)
Dec 14, 2007 9.982 9.982 9.774 9.820 5,416,698 -0.03(-0.30%)
Dec 13, 2007 9.528 9.978 9.404 9.849 7,263,584 +0.18(+1.89%)
Dec 12, 2007 9.728 10.01 9.582 9.666 7,773,971 +0.02(+0.22%)
Dec 11, 2007 9.940 10.09 9.449 9.645 9,572,061 -0.11(-1.15%)
Dec 10, 2007 9.216 9.911 8.996 9.757 13,469,029 +0.63(+6.93%)
Dec 07, 2007 8.992 9.237 8.992 9.125 7,168,885 +0.17(+1.86%)
Dec 06, 2007 9.050 9.050 8.871 8.958 9,062,270 -0.01(-0.14%)
Dec 05, 2007 9.071 9.079 8.879 8.971 4,905,669 +0.09(+1.03%)
Dec 04, 2007 8.946 8.979 8.809 8.879 2,952,561 -0.11(-1.20%)
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.