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 (%)
May 29, 2015 36.59 36.80 36.20 36.70 3,533,635 +0.14(+0.39%)
May 28, 2015 36.42 36.58 36.16 36.56 2,629,814 +0.15(+0.41%)
May 27, 2015 36.15 36.43 36.08 36.41 3,890,262 +0.23(+0.63%)
May 26, 2015 36.43 36.45 36.04 36.18 4,372,490 -0.20(-0.55%)
May 22, 2015 36.54 36.38 36.38 36.38 4,300,999 -0.13(-0.34%)
May 21, 2015 36.66 36.74 36.31 36.51 3,849,004 -0.16(-0.43%)
May 20, 2015 36.78 36.85 36.52 36.67 3,074,737 +0.10(+0.28%)
May 19, 2015 37.09 37.23 36.50 36.57 5,545,793 -0.27(-0.73%)
May 18, 2015 36.39 37.00 36.28 36.84 5,128,010 +0.48(+1.31%)
May 15, 2015 36.12 36.41 36.10 36.36 3,453,513 +0.25(+0.70%)
May 14, 2015 35.84 36.20 35.80 36.11 3,930,437 +0.43(+1.20%)
May 13, 2015 35.81 35.82 35.45 35.68 3,332,992 +0.03(+0.09%)
May 12, 2015 35.76 35.84 35.42 35.65 3,773,899 -0.13(-0.35%)
May 11, 2015 35.74 35.95 35.55 35.77 5,791,590 +0.08(+0.21%)
May 08, 2015 35.85 35.97 35.64 35.70 4,873,832 +0.28(+0.80%)
May 07, 2015 34.94 35.78 34.83 35.41 5,559,252 +0.43(+1.22%)
May 06, 2015 35.71 35.80 34.84 34.99 5,223,111 -0.44(-1.25%)
May 05, 2015 35.87 36.07 35.31 35.43 6,611,708 -0.23(-0.63%)
May 04, 2015 35.90 35.95 35.36 35.66 8,582,115 +0.68(+1.94%)
May 01, 2015 34.42 34.99 34.37 34.98 4,071,880 +0.65(+1.90%)
Apr 30, 2015 34.76 34.99 34.06 34.32 6,977,647 -0.68(-1.94%)
Apr 29, 2015 34.92 35.55 34.64 35.00 5,369,365 +0.07(+0.19%)
Apr 28, 2015 34.88 34.98 34.36 34.93 4,071,050 +0.08(+0.24%)
Apr 27, 2015 34.98 35.02 34.73 34.85 4,783,280 +0.15(+0.43%)
Apr 24, 2015 34.49 34.80 34.41 34.70 5,759,918 +0.35(+1.02%)
Apr 23, 2015 34.21 34.72 34.18 34.35 7,916,444 -0.65(-1.84%)
Apr 22, 2015 35.27 35.32 34.78 34.99 7,696,651 +0.03(+0.10%)
Apr 21, 2015 35.19 35.24 34.66 34.96 5,454,211 -0.08(-0.24%)
Apr 20, 2015 35.80 35.82 34.93 35.04 8,224,924 -0.03(-0.07%)
Apr 17, 2015 34.54 35.07 34.30 35.07 7,522,929 +0.59(+1.70%)
Apr 16, 2015 35.36 35.40 34.47 34.48 11,220,921 +0.11(+0.32%)
Apr 15, 2015 33.70 34.49 33.61 34.37 6,717,704 +0.82(+2.45%)
Apr 14, 2015 33.83 33.94 33.44 33.55 5,050,296 -0.09(-0.27%)
Apr 13, 2015 33.81 34.26 33.34 33.64 6,344,279 +0.11(+0.32%)
Apr 10, 2015 33.18 33.69 32.92 33.54 6,595,497 +0.69(+2.09%)
Apr 09, 2015 32.92 33.02 32.63 32.85 4,639,954 -0.01(-0.03%)
Apr 08, 2015 32.64 33.07 32.63 32.86 5,317,574 +0.23(+0.69%)
Apr 07, 2015 32.41 32.95 32.26 32.63 4,412,011 +0.33(+1.01%)
Apr 06, 2015 32.42 32.58 32.10 32.30 4,840,814 -0.18(-0.57%)
Apr 02, 2015 32.68 32.49 32.49 32.49 4,251,832 -0.23(-0.69%)
Apr 01, 2015 32.68 32.92 32.50 32.71 6,333,459 +0.13(+0.39%)
Mar 31, 2015 32.14 32.62 32.06 32.59 4,870,933 +0.40(+1.25%)
Mar 30, 2015 32.04 32.54 31.98 32.19 5,016,179 +0.34(+1.05%)
Mar 27, 2015 31.54 31.86 31.42 31.85 3,586,944 +0.35(+1.12%)
Mar 26, 2015 31.62 31.68 31.24 31.50 3,724,927 -0.34(-1.05%)
Mar 25, 2015 32.19 32.22 31.76 31.83 4,516,062 -0.26(-0.81%)
Mar 24, 2015 32.15 32.23 31.89 32.09 1,948,907 -0.05(-0.16%)
Mar 23, 2015 32.45 32.64 32.09 32.14 4,012,004 -0.28(-0.85%)
Mar 20, 2015 32.53 32.71 32.33 32.42 4,148,761 +0.00(+0.00%)
Mar 19, 2015 32.45 32.50 32.12 32.42 2,673,069 -0.01(-0.03%)
Mar 18, 2015 32.31 32.62 31.77 32.43 4,362,219 +0.52(+1.63%)
Mar 17, 2015 32.04 32.04 31.73 31.91 3,119,246 -0.20(-0.63%)
Mar 16, 2015 32.00 32.35 31.88 32.11 3,709,310 +0.31(+0.97%)
Mar 13, 2015 32.40 32.47 31.78 31.80 4,271,711 -0.62(-1.91%)
Mar 12, 2015 32.43 32.55 32.09 32.42 3,829,468 +0.21(+0.65%)
Mar 11, 2015 31.89 32.34 31.76 32.21 3,947,221 +0.13(+0.42%)
Mar 10, 2015 31.84 32.13 31.64 32.08 4,713,372 -0.02(-0.05%)
Mar 09, 2015 32.61 32.68 31.98 32.09 5,283,251 -0.38(-1.16%)
Mar 06, 2015 32.88 32.93 32.29 32.47 5,528,920 -0.33(-1.00%)
Mar 05, 2015 32.48 33.20 32.30 32.80 5,917,234 +0.44(+1.37%)
Mar 04, 2015 32.13 32.54 31.42 32.35 10,374,691 +0.64(+2.01%)
Mar 03, 2015 31.94 32.11 31.61 31.72 4,318,260 -0.24(-0.76%)
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.