Blackstone Inc (NY: BX )

156.20 +1.15 (+0.74%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.953 8.040 7.915 7.953 4,865,011 +0.04(+0.48%)
Nov 29, 2012 7.969 8.034 7.866 7.915 3,985,665 +0.00(+0.00%)
Nov 28, 2012 7.818 7.915 7.753 7.915 9,218,268 +0.04(+0.55%)
Nov 27, 2012 7.910 7.980 7.834 7.872 5,358,922 -0.03(-0.34%)
Nov 26, 2012 8.094 8.099 7.823 7.899 5,848,208 -0.19(-2.41%)
Nov 23, 2012 8.121 8.121 8.040 8.094 2,926,305 +0.08(+1.01%)
Nov 21, 2012 7.969 8.121 7.850 8.013 10,976,722 +0.05(+0.68%)
Nov 20, 2012 7.764 7.986 7.579 7.958 12,435,814 +0.19(+2.44%)
Nov 19, 2012 7.623 7.845 7.525 7.769 17,853,042 +0.39(+5.28%)
Nov 16, 2012 7.374 7.466 7.206 7.379 12,197,315 +0.06(+0.81%)
Nov 15, 2012 7.574 7.607 7.217 7.320 33,263,078 -0.25(-3.29%)
Nov 14, 2012 7.774 7.818 7.525 7.569 13,522,265 -0.21(-2.65%)
Nov 13, 2012 7.682 7.866 7.612 7.774 4,082,238 -0.02(-0.28%)
Nov 12, 2012 7.801 7.939 7.742 7.796 3,208,255 -0.02(-0.28%)
Nov 09, 2012 7.796 7.909 7.581 7.818 5,245,113 -0.04(-0.48%)
Nov 08, 2012 7.968 8.059 7.850 7.855 3,411,874 -0.11(-1.35%)
Nov 07, 2012 7.973 8.102 7.807 7.963 10,011,713 -0.19(-2.31%)
Nov 06, 2012 8.183 8.253 8.092 8.151 7,096,764 -0.02(-0.20%)
Nov 05, 2012 8.215 8.237 8.092 8.167 4,757,363 -0.08(-0.98%)
Nov 02, 2012 8.441 8.452 8.232 8.248 3,770,493 -0.13(-1.60%)
Nov 01, 2012 8.275 8.387 8.232 8.382 7,393,068 +0.12(+1.50%)
Oct 31, 2012 8.248 8.468 8.210 8.258 5,214,100 +0.01(+0.07%)
Oct 26, 2012 8.205 8.253 8.253 8.253 2,497,129 +0.01(+0.07%)
Oct 25, 2012 8.076 8.318 8.000 8.248 4,657,100 +0.20(+2.47%)
Oct 24, 2012 8.280 8.280 8.006 8.049 7,192,199 -0.16(-1.90%)
Oct 23, 2012 8.393 8.436 8.197 8.205 3,935,012 -0.22(-2.62%)
Oct 19, 2012 8.463 8.516 8.291 8.425 5,643,154 -0.02(-0.25%)
Oct 18, 2012 8.226 8.457 8.113 8.447 7,334,572 +0.36(+4.45%)
Oct 17, 2012 8.307 8.312 8.070 8.086 5,450,199 -0.17(-2.08%)
Oct 16, 2012 8.199 8.301 8.172 8.258 6,340,686 +0.12(+1.52%)
Oct 15, 2012 8.065 8.146 8.011 8.135 7,939,703 +0.10(+1.27%)
Oct 12, 2012 7.979 8.038 7.791 8.033 5,895,514 +0.24(+3.11%)
Oct 11, 2012 7.748 7.936 7.713 7.791 4,438,982 +0.11(+1.40%)
Oct 10, 2012 7.640 7.707 7.592 7.683 2,358,707 +0.05(+0.63%)
Oct 09, 2012 7.694 7.791 7.613 7.635 2,433,135 -0.13(-1.73%)
Oct 08, 2012 7.554 7.775 7.546 7.769 2,638,294 +0.19(+2.56%)
Oct 05, 2012 7.662 7.780 7.570 7.576 8,521,377 -0.02(-0.21%)
Oct 04, 2012 7.559 7.785 7.533 7.592 8,762,908 +0.04(+0.50%)
Oct 03, 2012 7.533 7.629 7.479 7.554 3,860,576 +0.01(+0.14%)
Oct 02, 2012 7.694 7.775 7.495 7.543 4,374,158 -0.15(-1.96%)
Oct 01, 2012 7.689 7.877 7.619 7.694 3,180,535 +0.02(+0.21%)
Sep 28, 2012 7.699 7.756 7.608 7.678 2,965,299 -0.10(-1.24%)
Sep 27, 2012 7.807 7.909 7.758 7.775 2,511,739 -0.01(-0.14%)
Sep 26, 2012 7.925 7.930 7.748 7.785 2,171,742 -0.13(-1.70%)
Sep 25, 2012 8.027 8.054 7.812 7.920 4,614,328 -0.08(-1.01%)
Sep 24, 2012 8.156 8.172 7.947 8.000 5,658,257 -0.22(-2.68%)
Sep 21, 2012 8.113 8.248 8.054 8.221 3,762,430 +0.15(+1.80%)
Sep 20, 2012 8.129 8.129 8.007 8.076 3,747,595 -0.04(-0.53%)
Sep 19, 2012 8.210 8.237 8.050 8.119 5,794,980 -0.07(-0.85%)
Sep 18, 2012 8.070 8.275 7.930 8.189 5,557,096 +0.15(+1.87%)
Sep 17, 2012 8.183 8.328 7.952 8.038 7,492,353 -0.15(-1.77%)
Sep 14, 2012 7.855 8.398 7.818 8.183 13,524,549 +0.40(+5.11%)
Sep 13, 2012 7.624 7.898 7.576 7.785 7,104,693 +0.15(+1.97%)
Sep 12, 2012 7.608 7.640 7.527 7.635 3,038,727 +0.11(+1.50%)
Sep 11, 2012 7.441 7.533 7.425 7.522 3,808,318 +0.08(+1.01%)
Sep 10, 2012 7.651 7.656 7.447 7.447 4,155,400 -0.18(-2.40%)
Sep 07, 2012 7.334 7.629 7.280 7.629 7,069,879 +0.26(+3.58%)
Sep 06, 2012 7.124 7.366 7.113 7.366 4,003,111 +0.28(+3.95%)
Sep 05, 2012 7.086 7.215 7.011 7.086 4,098,670 -0.03(-0.38%)
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.