Blackstone Inc (NY: BX )

159.30 +4.37 (+2.82%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.39 10.49 9.907 9.990 12,227,444 -0.20(-1.92%)
Jul 30, 2007 10.16 10.35 9.799 10.19 12,561,391 +0.07(+0.74%)
Jul 27, 2007 10.26 10.34 9.853 10.11 21,941,096 -0.58(-5.45%)
Jul 26, 2007 10.48 10.80 9.682 10.69 26,857,110 +0.08(+0.75%)
Jul 25, 2007 10.72 10.84 10.51 10.61 11,388,860 -0.08(-0.78%)
Jul 24, 2007 10.78 11.01 10.65 10.70 13,494,144 -0.27(-2.50%)
Jul 23, 2007 10.75 11.19 10.61 10.97 15,315,692 +0.17(+1.62%)
Jul 20, 2007 11.23 11.28 10.66 10.80 23,108,046 -0.57(-5.05%)
Jul 19, 2007 11.82 11.86 11.23 11.37 23,787,206 -0.45(-3.77%)
Jul 18, 2007 12.07 12.11 11.65 11.82 12,393,891 -0.34(-2.77%)
Jul 17, 2007 12.35 12.42 12.11 12.15 6,404,949 -0.20(-1.62%)
Jul 16, 2007 12.42 12.47 12.20 12.35 7,471,958 -0.07(-0.54%)
Jul 13, 2007 12.43 12.48 12.18 12.42 7,975,303 -0.06(-0.50%)
Jul 12, 2007 12.27 12.60 12.20 12.48 12,326,621 +0.34(+2.81%)
Jul 11, 2007 12.46 12.52 12.05 12.14 14,379,531 -0.31(-2.51%)
Jul 10, 2007 12.99 13.04 12.42 12.45 15,354,573 -0.64(-4.92%)
Jul 09, 2007 13.26 13.31 13.06 13.10 10,337,804 -0.01(-0.06%)
Jul 06, 2007 12.77 13.19 12.82 13.11 18,392,418 +0.36(+2.84%)
Jul 05, 2007 12.61 12.89 12.57 12.74 16,705,092 +0.38(+3.06%)
Jul 03, 2007 12.27 12.43 12.24 12.37 6,644,203 +0.19(+1.54%)
Jul 02, 2007 12.21 12.37 12.10 12.18 7,632,824 +0.00(+0.00%)
Jun 29, 2007 12.51 12.57 11.96 12.18 18,168,906 -0.17(-1.41%)
Jun 28, 2007 12.40 12.89 12.29 12.35 20,813,802 -0.10(-0.77%)
Jun 27, 2007 12.70 12.79 12.12 12.45 43,475,756 -0.35(-2.70%)
Jun 26, 2007 13.46 13.52 12.62 12.79 71,166,152 -0.70(-5.21%)
Jun 25, 2007 14.76 14.88 13.27 13.50 85,734,760 -1.09(-7.47%)
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.