Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 7.536 7.536 7.344 7.392 4,212,389 -0.06(-0.79%)
Jul 30, 2012 7.430 7.534 7.395 7.451 2,826,796 +0.01(+0.14%)
Jul 27, 2012 7.531 7.568 7.366 7.440 10,158,572 -0.01(-0.07%)
Jul 26, 2012 7.472 7.515 7.360 7.446 6,079,243 +0.07(+1.01%)
Jul 25, 2012 7.446 7.456 7.318 7.371 5,394,087 -0.05(-0.72%)
Jul 24, 2012 7.259 7.472 7.206 7.424 12,093,018 +0.16(+2.20%)
Jul 23, 2012 6.891 7.318 6.848 7.264 13,851,141 +0.25(+3.50%)
Jul 20, 2012 6.933 7.168 6.901 7.019 7,394,939 +0.09(+1.23%)
Jul 19, 2012 6.939 7.158 6.891 6.933 8,660,577 +0.05(+0.70%)
Jul 18, 2012 6.832 6.885 6.805 6.885 2,610,666 +0.04(+0.55%)
Jul 17, 2012 6.869 6.885 6.773 6.848 3,546,173 +0.01(+0.08%)
Jul 16, 2012 6.848 6.912 6.805 6.843 3,220,170 -0.02(-0.31%)
Jul 13, 2012 6.731 6.885 6.720 6.864 2,410,119 +0.13(+1.90%)
Jul 12, 2012 6.720 6.795 6.672 6.736 4,802,880 -0.07(-1.02%)
Jul 11, 2012 6.864 6.875 6.763 6.805 5,824,242 -0.04(-0.62%)
Jul 10, 2012 6.933 6.976 6.821 6.848 4,766,404 -0.08(-1.16%)
Jul 09, 2012 6.965 6.987 6.891 6.928 5,675,489 -0.06(-0.92%)
Jul 06, 2012 7.019 7.051 6.955 6.992 1,886,064 -0.06(-0.91%)
Jul 05, 2012 7.195 7.206 7.045 7.056 4,694,015 -0.09(-1.27%)
Jul 03, 2012 7.115 7.174 7.088 7.147 1,717,679 +0.03(+0.45%)
Jul 02, 2012 6.981 7.125 6.934 7.115 3,793,960 +0.14(+1.99%)
Jun 29, 2012 6.816 6.981 6.715 6.976 21,200,304 +0.27(+3.98%)
Jun 28, 2012 6.570 6.709 6.540 6.709 4,611,397 +0.04(+0.56%)
Jun 27, 2012 6.602 6.704 6.560 6.672 2,584,884 +0.06(+0.97%)
Jun 26, 2012 6.416 6.634 6.405 6.608 4,618,284 +0.19(+3.00%)
Jun 25, 2012 6.357 6.432 6.277 6.416 4,945,428 +0.01(+0.17%)
Jun 22, 2012 6.458 6.538 6.389 6.405 3,489,833 -0.05(-0.83%)
Jun 21, 2012 6.458 6.602 6.400 6.458 4,009,288 -0.11(-1.63%)
Jun 20, 2012 6.645 6.677 6.538 6.565 4,695,651 -0.07(-1.13%)
Jun 19, 2012 6.581 6.763 6.581 6.640 4,675,842 +0.07(+1.14%)
Jun 18, 2012 6.634 6.661 6.522 6.565 10,354,333 -0.13(-1.91%)
Jun 15, 2012 6.608 6.736 6.565 6.693 6,565,140 +0.13(+2.03%)
Jun 14, 2012 6.570 6.592 6.458 6.560 3,038,356 -0.02(-0.24%)
Jun 13, 2012 6.544 6.642 6.532 6.576 4,502,871 -0.04(-0.56%)
Jun 12, 2012 6.565 6.618 6.410 6.613 5,055,154 +0.21(+3.25%)
Jun 11, 2012 6.592 6.645 6.400 6.405 3,169,893 -0.12(-1.80%)
Jun 08, 2012 6.538 6.549 6.394 6.522 3,786,149 -0.03(-0.49%)
Jun 07, 2012 6.773 6.784 6.522 6.554 6,141,788 -0.12(-1.76%)
Jun 06, 2012 6.544 6.688 6.490 6.672 6,825,256 +0.22(+3.48%)
Jun 05, 2012 6.309 6.453 6.309 6.448 2,576,167 +0.14(+2.29%)
Jun 04, 2012 6.314 6.384 6.223 6.304 4,113,980 -0.04(-0.59%)
Jun 01, 2012 6.309 6.357 6.170 6.341 11,107,832 -0.09(-1.33%)
May 31, 2012 6.586 6.592 6.410 6.426 8,439,696 -0.16(-2.43%)
May 30, 2012 6.613 6.682 6.538 6.586 6,065,000 -0.12(-1.83%)
May 29, 2012 6.602 6.725 6.602 6.709 5,292,587 +0.17(+2.53%)
May 25, 2012 6.437 6.560 6.382 6.544 4,605,452 +0.13(+2.08%)
May 24, 2012 6.448 6.554 6.336 6.410 4,080,530 -0.02(-0.33%)
May 23, 2012 6.458 6.458 6.255 6.432 7,499,315 +0.03(+0.50%)
May 22, 2012 6.191 6.512 6.191 6.400 11,796,676 +0.15(+2.48%)
May 21, 2012 6.159 6.317 6.074 6.245 6,411,351 +0.09(+1.39%)
May 18, 2012 6.197 6.293 5.938 6.159 11,250,463 +0.00(+0.00%)
May 17, 2012 6.522 6.581 6.101 6.159 13,601,674 -0.36(-5.56%)
May 16, 2012 6.533 6.720 6.469 6.522 12,526,477 +0.02(+0.25%)
May 15, 2012 6.538 6.608 6.442 6.506 14,308,434 +0.00(+0.00%)
May 14, 2012 6.688 6.704 6.458 6.506 7,175,954 -0.23(-3.48%)
May 11, 2012 6.629 6.827 6.629 6.741 3,069,632 +0.02(+0.24%)
May 10, 2012 6.762 6.821 6.720 6.725 5,844,646 +0.05(+0.71%)
May 09, 2012 6.725 6.831 6.662 6.678 8,820,911 -0.15(-2.25%)
May 08, 2012 6.810 6.900 6.688 6.831 7,348,847 -0.02(-0.31%)
May 07, 2012 6.773 6.932 6.773 6.852 7,103,818 +0.01(+0.08%)
May 04, 2012 6.810 6.916 6.715 6.847 11,717,507 -0.02(-0.23%)
May 03, 2012 7.048 7.085 6.826 6.863 13,169,973 -0.15(-2.19%)
May 02, 2012 7.207 7.255 7.014 7.016 9,502,287 -0.20(-2.72%)
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.