Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.48 25.64 25.18 25.32 3,862,780 -0.03(-0.10%)
Jul 30, 2015 25.48 25.76 25.25 25.35 4,125,506 -0.05(-0.20%)
Jul 29, 2015 25.07 25.43 24.96 25.40 5,224,011 +0.49(+1.97%)
Jul 28, 2015 24.78 25.23 24.77 24.91 7,101,177 +0.33(+1.34%)
Jul 27, 2015 24.40 24.82 23.72 24.58 10,197,040 -0.10(-0.42%)
Jul 24, 2015 25.63 25.77 24.33 24.68 14,063,438 -0.95(-3.70%)
Jul 23, 2015 26.29 26.32 25.55 25.63 9,116,090 -0.66(-2.53%)
Jul 22, 2015 26.43 26.58 26.18 26.30 5,135,821 -0.22(-0.84%)
Jul 21, 2015 26.38 26.58 26.26 26.52 4,061,320 +0.16(+0.60%)
Jul 20, 2015 26.45 26.52 26.16 26.36 5,856,558 +0.00(+0.00%)
Jul 17, 2015 26.63 26.71 26.31 26.36 6,625,290 -0.23(-0.86%)
Jul 16, 2015 26.26 26.99 25.59 26.59 13,102,528 +0.40(+1.52%)
Jul 15, 2015 26.10 26.25 25.90 26.19 4,775,500 +0.16(+0.63%)
Jul 14, 2015 25.98 26.21 25.90 26.02 5,420,976 +0.10(+0.39%)
Jul 13, 2015 25.35 25.95 25.32 25.92 6,679,144 +0.82(+3.28%)
Jul 10, 2015 25.27 25.27 24.77 25.10 5,914,289 +0.33(+1.33%)
Jul 09, 2015 24.89 24.93 24.62 24.77 5,614,434 +0.31(+1.27%)
Jul 08, 2015 24.90 25.02 24.45 24.46 7,488,308 -0.74(-2.94%)
Jul 07, 2015 25.71 25.72 24.50 25.20 11,659,776 -0.44(-1.73%)
Jul 06, 2015 25.97 26.10 25.52 25.64 5,883,079 -0.54(-2.06%)
Jul 02, 2015 25.95 26.18 26.18 26.18 3,821,125 +0.25(+0.98%)
Jul 01, 2015 26.30 26.36 25.80 25.93 5,373,134 +0.03(+0.12%)
Jun 30, 2015 26.06 26.07 25.59 25.90 5,178,243 +0.15(+0.57%)
Jun 29, 2015 25.70 26.12 25.55 25.75 7,438,422 -0.54(-2.07%)
Jun 26, 2015 26.03 26.30 25.76 26.30 5,025,774 +0.27(+1.02%)
Jun 25, 2015 26.30 26.40 25.68 26.03 7,771,711 -0.19(-0.73%)
Jun 24, 2015 26.66 26.70 25.93 26.22 9,208,691 -0.48(-1.80%)
Jun 23, 2015 26.73 26.82 26.55 26.70 4,191,761 -0.02(-0.07%)
Jun 22, 2015 26.97 27.00 26.69 26.72 4,854,854 -0.14(-0.52%)
Jun 19, 2015 26.63 26.91 26.55 26.86 4,419,147 +0.25(+0.93%)
Jun 18, 2015 26.56 26.89 26.54 26.61 5,810,376 +0.08(+0.29%)
Jun 17, 2015 26.68 26.80 26.50 26.54 4,431,178 -0.06(-0.24%)
Jun 16, 2015 26.72 26.82 26.51 26.60 3,694,314 -0.16(-0.62%)
Jun 15, 2015 26.77 26.85 26.43 26.76 6,800,477 -0.16(-0.61%)
Jun 12, 2015 26.83 26.95 26.62 26.93 4,075,309 +0.05(+0.19%)
Jun 11, 2015 26.75 27.07 26.71 26.88 5,156,458 +0.26(+0.98%)
Jun 10, 2015 26.21 26.88 26.14 26.62 5,820,647 +0.52(+1.99%)
Jun 09, 2015 26.52 26.52 25.67 26.10 11,074,229 -0.45(-1.69%)
Jun 08, 2015 26.87 26.96 26.39 26.55 7,698,033 -0.32(-1.18%)
Jun 05, 2015 27.25 27.34 26.77 26.87 7,203,357 -0.39(-1.44%)
Jun 04, 2015 27.47 27.58 27.18 27.26 8,166,790 -0.33(-1.19%)
Jun 03, 2015 27.72 27.91 27.54 27.59 6,945,422 +0.13(+0.46%)
Jun 02, 2015 27.50 27.56 27.24 27.46 7,273,076 -0.10(-0.37%)
Jun 01, 2015 27.89 27.90 27.42 27.56 6,125,247 -0.19(-0.68%)
May 29, 2015 27.66 27.83 27.37 27.75 4,673,151 +0.11(+0.39%)
May 28, 2015 27.54 27.66 27.34 27.65 3,477,869 +0.11(+0.41%)
May 27, 2015 27.34 27.55 27.28 27.53 5,144,782 +0.17(+0.63%)
May 26, 2015 27.55 27.56 27.25 27.36 5,782,517 -0.15(-0.55%)
May 22, 2015 27.63 27.51 27.51 27.51 5,687,972 -0.10(-0.34%)
May 21, 2015 27.72 27.78 27.46 27.61 5,090,219 -0.12(-0.43%)
May 20, 2015 27.81 27.87 27.61 27.73 4,066,269 +0.08(+0.28%)
May 19, 2015 28.04 28.15 27.60 27.65 7,334,183 -0.20(-0.73%)
May 18, 2015 27.52 27.98 27.44 27.85 6,781,675 +0.36(+1.31%)
May 15, 2015 27.31 27.53 27.30 27.49 4,567,191 +0.19(+0.70%)
May 14, 2015 27.10 27.37 27.07 27.30 5,197,912 +0.32(+1.20%)
May 13, 2015 27.08 27.09 26.81 26.98 4,407,805 +0.03(+0.09%)
May 12, 2015 27.04 27.10 26.78 26.95 4,990,894 -0.10(-0.35%)
May 11, 2015 27.02 27.18 26.88 27.05 7,659,244 +0.06(+0.21%)
May 08, 2015 27.11 27.20 26.95 26.99 6,445,530 +0.22(+0.80%)
May 07, 2015 26.42 27.06 26.33 26.78 7,351,982 +0.32(+1.22%)
May 06, 2015 27.01 27.07 26.35 26.45 6,907,444 -0.34(-1.25%)
May 05, 2015 27.13 27.27 26.70 26.79 8,743,832 -0.17(-0.63%)
May 04, 2015 27.14 27.18 26.74 26.96 11,349,649 +0.51(+1.94%)
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.