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 (%)
Nov 30, 2007 9.416 9.587 9.071 9.154 5,717,552 -0.02(-0.18%)
Nov 29, 2007 9.046 9.433 8.950 9.171 8,649,894 +0.24(+2.65%)
Nov 28, 2007 8.788 9.133 8.696 8.933 7,277,322 +0.26(+3.02%)
Nov 27, 2007 8.613 8.929 8.530 8.671 4,953,015 +0.10(+1.17%)
Nov 26, 2007 8.946 8.946 8.555 8.571 5,999,351 -0.23(-2.65%)
Nov 23, 2007 8.987 8.987 8.779 8.804 2,668,208 +0.06(+0.67%)
Nov 21, 2007 8.858 8.863 8.488 8.746 11,699,220 -0.20(-2.28%)
Nov 20, 2007 9.329 9.391 8.863 8.950 8,986,877 -0.27(-2.93%)
Nov 19, 2007 9.491 9.591 9.154 9.220 8,054,530 -0.38(-3.94%)
Nov 16, 2007 9.620 9.686 9.366 9.599 5,917,137 -0.02(-0.22%)
Nov 15, 2007 9.279 9.653 9.279 9.620 8,480,871 +0.35(+3.77%)
Nov 14, 2007 9.749 9.749 9.237 9.270 9,650,504 -0.22(-2.28%)
Nov 13, 2007 9.258 9.661 9.258 9.487 8,046,065 +0.22(+2.43%)
Nov 12, 2007 9.071 9.607 8.967 9.262 22,913,776 -0.84(-8.32%)
Nov 09, 2007 10.02 10.48 9.757 10.10 7,618,991 +0.07(+0.75%)
Nov 08, 2007 9.595 10.19 9.595 10.03 10,375,395 +0.39(+4.06%)
Nov 07, 2007 9.836 9.840 9.591 9.637 4,145,420 -0.21(-2.15%)
Nov 06, 2007 9.986 10.14 9.741 9.849 6,642,792 -0.11(-1.13%)
Nov 05, 2007 9.803 10.11 9.803 9.961 5,046,898 -0.06(-0.62%)
Nov 02, 2007 10.40 10.41 9.940 10.02 10,273,394 -0.32(-3.14%)
Nov 01, 2007 10.40 10.53 10.26 10.35 7,860,182 -0.23(-2.20%)
Oct 31, 2007 10.57 10.61 10.26 10.58 7,751,550 +0.06(+0.55%)
Oct 30, 2007 10.61 10.71 10.50 10.52 5,540,221 -0.09(-0.82%)
Oct 29, 2007 10.71 10.77 10.51 10.61 8,615,077 -0.04(-0.35%)
Oct 26, 2007 10.71 10.86 10.55 10.65 5,983,880 +0.00(+0.04%)
Oct 25, 2007 10.96 11.02 10.52 10.64 5,737,056 -0.27(-2.48%)
Oct 24, 2007 10.94 11.02 10.73 10.91 4,430,590 -0.05(-0.49%)
Oct 23, 2007 10.90 11.03 10.85 10.97 3,777,598 +0.12(+1.15%)
Oct 22, 2007 10.61 10.92 10.40 10.84 4,505,815 +0.23(+2.16%)
Oct 19, 2007 10.96 11.00 10.61 10.61 5,635,634 -0.41(-3.74%)
Oct 18, 2007 10.96 11.03 10.80 11.03 4,352,721 +0.03(+0.30%)
Oct 17, 2007 11.02 11.10 10.74 10.99 7,225,215 +0.15(+1.42%)
Oct 16, 2007 11.13 11.13 10.62 10.84 10,880,723 -0.43(-3.84%)
Oct 15, 2007 11.55 11.65 11.21 11.27 4,631,083 -0.27(-2.38%)
Oct 12, 2007 11.70 11.76 11.53 11.55 4,555,805 -0.25(-2.12%)
Oct 11, 2007 12.07 12.22 11.68 11.80 7,869,074 -0.13(-1.08%)
Oct 10, 2007 11.91 11.93 11.65 11.93 4,954,763 +0.09(+0.74%)
Oct 09, 2007 11.90 11.92 11.66 11.84 8,154,113 +0.10(+0.82%)
Oct 08, 2007 12.27 12.38 11.74 11.74 12,182,862 -0.36(-2.96%)
Oct 05, 2007 11.67 12.11 11.59 12.10 12,243,907 +0.62(+5.44%)
Oct 04, 2007 11.34 11.65 11.34 11.48 9,607,183 +0.17(+1.51%)
Oct 03, 2007 10.82 11.50 10.81 11.30 13,277,868 +0.45(+4.18%)
Oct 02, 2007 10.72 10.98 10.55 10.85 7,375,064 +0.21(+1.96%)
Oct 01, 2007 10.29 10.71 10.28 10.64 6,180,715 +0.21(+1.99%)
Sep 28, 2007 10.36 10.59 10.34 10.44 5,238,359 -0.01(-0.12%)
Sep 27, 2007 10.40 10.55 10.23 10.45 10,681,725 +0.09(+0.88%)
Sep 26, 2007 10.30 10.42 10.12 10.36 13,155,982 +0.21(+2.05%)
Sep 25, 2007 10.16 10.26 9.986 10.15 8,236,548 -0.06(-0.57%)
Sep 24, 2007 10.56 10.59 10.18 10.21 7,257,405 -0.33(-3.12%)
Sep 21, 2007 11.02 11.03 10.41 10.54 10,015,514 -0.26(-2.43%)
Sep 20, 2007 10.68 11.15 10.65 10.80 14,704,669 +0.12(+1.13%)
Sep 19, 2007 10.29 10.82 10.22 10.68 22,547,344 +0.46(+4.52%)
Sep 18, 2007 9.915 10.24 9.699 10.21 12,544,327 +0.37(+3.81%)
Sep 17, 2007 9.861 10.13 9.799 9.840 6,080,976 -0.11(-1.13%)
Sep 14, 2007 9.724 9.986 9.487 9.953 6,122,184 +0.21(+2.18%)
Sep 13, 2007 9.774 9.878 9.699 9.741 5,681,788 +0.06(+0.64%)
Sep 12, 2007 9.483 9.778 9.412 9.678 8,375,222 +0.15(+1.62%)
Sep 11, 2007 9.295 9.570 9.237 9.524 14,403,961 +0.42(+4.62%)
Sep 10, 2007 9.050 9.154 8.871 9.104 6,555,399 +0.14(+1.58%)
Sep 07, 2007 9.025 9.108 8.863 8.962 13,410,978 -0.26(-2.80%)
Sep 06, 2007 9.158 9.316 9.141 9.220 10,755,988 +0.07(+0.82%)
Sep 05, 2007 9.570 9.570 9.133 9.146 19,336,216 -0.47(-4.89%)
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.