Blackstone Inc (NY: BX )

159.75 +4.81 (+3.11%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 9.220 9.291 8.956 9.083 9,295,824 -0.11(-1.22%)
Mar 30, 2011 9.195 9.195 9.195 9.195 8,792,782 -0.15(-1.63%)
Mar 29, 2011 9.576 9.576 9.164 9.347 10,929,116 -0.27(-2.80%)
Mar 28, 2011 9.591 9.626 9.510 9.616 6,381,249 +0.10(+1.01%)
Mar 25, 2011 9.469 9.626 9.398 9.520 6,975,145 +0.09(+0.97%)
Mar 24, 2011 9.372 9.433 9.129 9.428 9,625,921 +0.18(+1.98%)
Mar 23, 2011 8.885 9.291 8.717 9.245 7,240,352 +0.34(+3.76%)
Mar 22, 2011 8.895 8.986 8.722 8.910 4,843,670 +0.07(+0.80%)
Mar 21, 2011 8.707 8.895 8.590 8.839 10,847,972 +0.39(+4.63%)
Mar 18, 2011 8.473 8.560 8.407 8.448 8,375,584 +0.14(+1.71%)
Mar 17, 2011 8.275 8.473 8.235 8.306 5,272,879 +0.12(+1.49%)
Mar 16, 2011 8.422 8.453 7.931 8.184 11,082,288 -0.24(-2.83%)
Mar 15, 2011 8.301 8.473 8.280 8.422 9,559,477 -0.20(-2.36%)
Mar 14, 2011 8.661 8.717 8.453 8.626 5,264,106 -0.16(-1.85%)
Mar 11, 2011 8.590 8.880 8.539 8.788 5,975,607 +0.03(+0.35%)
Mar 10, 2011 8.823 8.872 8.728 8.758 8,399,255 -0.18(-2.06%)
Mar 09, 2011 8.823 9.002 8.693 8.942 7,687,279 +0.14(+1.59%)
Mar 08, 2011 8.748 8.857 8.653 8.803 7,213,582 +0.03(+0.34%)
Mar 07, 2011 9.107 9.207 8.703 8.773 7,900,259 -0.29(-3.25%)
Mar 04, 2011 9.162 9.246 8.963 9.067 10,427,021 -0.07(-0.82%)
Mar 03, 2011 9.022 9.217 9.002 9.142 13,882,072 +0.38(+4.38%)
Mar 02, 2011 8.648 8.804 8.553 8.758 8,008,351 +0.02(+0.29%)
Mar 01, 2011 8.952 8.987 8.693 8.733 7,070,614 -0.14(-1.63%)
Feb 28, 2011 8.947 8.947 8.803 8.877 4,622,321 +0.02(+0.23%)
Feb 25, 2011 8.723 8.882 8.678 8.857 8,515,335 +0.23(+2.66%)
Feb 24, 2011 8.369 8.668 8.359 8.628 10,781,476 +0.16(+1.94%)
Feb 23, 2011 8.603 8.633 8.174 8.463 10,698,672 -0.08(-0.93%)
Feb 22, 2011 8.673 8.785 8.424 8.543 15,818,435 -0.26(-2.95%)
Feb 18, 2011 8.778 8.823 8.743 8.803 7,159,992 +0.01(+0.11%)
Feb 17, 2011 8.828 8.828 8.733 8.793 5,640,070 -0.03(-0.40%)
Feb 16, 2011 8.877 8.902 8.733 8.828 6,777,699 +0.00(+0.06%)
Feb 15, 2011 8.743 8.838 8.673 8.823 11,035,723 +0.10(+1.14%)
Feb 14, 2011 8.628 8.877 8.608 8.723 11,708,156 +0.16(+1.92%)
Feb 11, 2011 8.478 8.618 8.379 8.558 9,141,726 +0.05(+0.59%)
Feb 10, 2011 8.244 8.528 8.139 8.508 11,794,797 +0.15(+1.85%)
Feb 09, 2011 8.583 8.588 8.284 8.354 10,173,763 -0.27(-3.18%)
Feb 08, 2011 8.583 8.668 8.528 8.628 6,182,989 +0.06(+0.76%)
Feb 07, 2011 8.638 8.688 8.518 8.563 10,125,434 -0.01(-0.17%)
Feb 04, 2011 8.753 8.778 8.493 8.578 9,097,879 -0.08(-0.92%)
Feb 03, 2011 8.613 8.957 8.424 8.658 29,210,220 +0.34(+4.14%)
Feb 02, 2011 8.169 8.314 8.079 8.314 12,143,975 +0.17(+2.14%)
Feb 01, 2011 7.905 8.324 7.885 8.139 15,990,980 +0.29(+3.75%)
Jan 31, 2011 7.710 7.865 7.631 7.845 7,908,338 +0.07(+0.96%)
Jan 28, 2011 8.015 8.065 7.755 7.770 8,336,574 -0.27(-3.35%)
Jan 27, 2011 7.865 8.050 7.865 8.040 6,614,808 +0.15(+1.96%)
Jan 26, 2011 7.860 7.905 7.775 7.885 5,689,355 +0.02(+0.32%)
Jan 25, 2011 7.905 7.945 7.755 7.860 5,428,074 -0.09(-1.13%)
Jan 24, 2011 7.935 8.025 7.830 7.950 8,477,694 -0.01(-0.13%)
Jan 21, 2011 7.695 7.960 7.656 7.960 13,095,746 +0.31(+4.11%)
Jan 20, 2011 7.496 7.651 7.336 7.646 9,346,076 +0.10(+1.39%)
Jan 19, 2011 7.720 7.750 7.486 7.541 8,280,923 -0.09(-1.24%)
Jan 18, 2011 7.830 7.880 7.571 7.636 12,335,825 -0.32(-4.07%)
Jan 14, 2011 7.780 7.960 7.685 7.960 13,253,585 +0.13(+1.66%)
Jan 13, 2011 7.516 7.830 7.496 7.830 14,681,704 +0.21(+2.75%)
Jan 12, 2011 7.481 7.626 7.436 7.621 7,596,888 +0.16(+2.21%)
Jan 11, 2011 7.441 7.521 7.376 7.456 7,393,286 +0.09(+1.29%)
Jan 10, 2011 7.406 7.471 7.296 7.361 3,354,275 -0.07(-1.01%)
Jan 07, 2011 7.496 7.601 7.376 7.436 5,864,764 -0.03(-0.47%)
Jan 06, 2011 7.501 7.591 7.381 7.471 5,601,302 +0.01(+0.13%)
Jan 05, 2011 7.386 7.501 7.272 7.461 6,140,517 -0.00(-0.07%)
Jan 04, 2011 7.446 7.501 7.296 7.466 8,326,510 +0.09(+1.22%)
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.