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 (%)
Mar 31, 2015 23.79 24.14 23.73 24.12 6,581,974 +0.30(+1.25%)
Mar 30, 2015 23.71 24.08 23.66 23.82 6,778,241 +0.25(+1.05%)
Mar 27, 2015 23.34 23.58 23.25 23.57 4,846,951 +0.26(+1.12%)
Mar 26, 2015 23.40 23.45 23.12 23.31 5,033,403 -0.25(-1.05%)
Mar 25, 2015 23.83 23.84 23.50 23.56 6,102,445 -0.19(-0.81%)
Mar 24, 2015 23.79 23.85 23.60 23.75 2,633,511 -0.04(-0.16%)
Mar 23, 2015 24.01 24.15 23.74 23.79 5,421,325 -0.20(-0.85%)
Mar 20, 2015 24.07 24.20 23.92 23.99 5,606,121 +0.00(+0.00%)
Mar 19, 2015 24.01 24.05 23.77 23.99 3,612,054 -0.01(-0.03%)
Mar 18, 2015 23.91 24.14 23.51 24.00 5,894,562 +0.38(+1.63%)
Mar 17, 2015 23.71 23.71 23.48 23.61 4,214,962 -0.15(-0.63%)
Mar 16, 2015 23.68 23.94 23.59 23.76 5,012,301 +0.23(+0.97%)
Mar 13, 2015 23.98 24.03 23.52 23.53 5,772,260 -0.46(-1.91%)
Mar 12, 2015 24.00 24.09 23.74 23.99 5,174,667 +0.16(+0.65%)
Mar 11, 2015 23.60 23.93 23.50 23.84 5,333,785 +0.10(+0.42%)
Mar 10, 2015 23.57 23.78 23.42 23.74 6,369,066 -0.01(-0.05%)
Mar 09, 2015 24.13 24.18 23.66 23.75 7,139,129 -0.28(-1.16%)
Mar 06, 2015 24.33 24.37 23.89 24.03 7,471,096 -0.24(-1.00%)
Mar 05, 2015 24.04 24.57 23.91 24.27 7,995,816 +0.33(+1.37%)
Mar 04, 2015 23.78 24.08 23.25 23.94 14,019,068 +0.47(+2.01%)
Mar 03, 2015 23.64 23.76 23.39 23.47 5,835,160 -0.18(-0.76%)
Mar 02, 2015 23.35 23.69 23.27 23.65 6,992,134 +0.42(+1.82%)
Feb 27, 2015 23.50 23.57 23.21 23.23 3,501,556 -0.27(-1.16%)
Feb 26, 2015 23.55 23.57 23.22 23.50 4,462,527 +0.02(+0.11%)
Feb 25, 2015 23.43 23.52 23.26 23.48 3,727,847 +0.00(+0.00%)
Feb 24, 2015 23.28 23.53 23.25 23.48 6,513,510 +0.25(+1.09%)
Feb 23, 2015 23.30 23.37 23.00 23.22 9,568,440 -0.11(-0.48%)
Feb 20, 2015 23.25 23.41 23.08 23.34 5,176,131 +0.07(+0.29%)
Feb 19, 2015 23.03 23.34 23.01 23.27 4,825,436 +0.19(+0.83%)
Feb 18, 2015 23.16 23.21 22.96 23.08 5,162,963 -0.09(-0.37%)
Feb 17, 2015 23.29 23.37 22.88 23.16 7,262,869 -0.03(-0.13%)
Feb 13, 2015 22.94 23.19 23.19 23.19 7,565,820 +0.30(+1.33%)
Feb 12, 2015 22.69 22.90 22.50 22.89 6,319,536 +0.27(+1.21%)
Feb 11, 2015 22.83 22.88 22.39 22.62 6,250,583 -0.14(-0.63%)
Feb 10, 2015 22.79 22.85 22.45 22.76 6,176,650 +0.25(+1.13%)
Feb 09, 2015 22.31 22.73 22.12 22.50 5,345,086 +0.13(+0.58%)
Feb 06, 2015 22.67 22.75 22.25 22.37 11,404,513 -0.12(-0.55%)
Feb 05, 2015 22.73 22.73 22.44 22.50 9,810,666 -0.09(-0.38%)
Feb 04, 2015 22.95 23.04 22.54 22.59 9,909,952 -0.40(-1.74%)
Feb 03, 2015 22.85 23.02 22.65 22.99 9,218,614 +0.36(+1.58%)
Feb 02, 2015 23.00 23.02 22.57 22.63 10,746,768 -0.04(-0.19%)
Jan 30, 2015 22.48 22.88 22.42 22.67 9,791,331 +0.29(+1.30%)
Jan 29, 2015 22.29 22.49 21.63 22.38 12,244,957 +0.07(+0.33%)
Jan 28, 2015 22.33 22.57 22.11 22.31 11,047,061 +0.10(+0.44%)
Jan 27, 2015 21.89 22.39 21.77 22.21 8,775,668 +0.08(+0.36%)
Jan 26, 2015 21.92 22.15 21.83 22.13 10,145,072 +0.24(+1.08%)
Jan 23, 2015 21.70 22.00 21.50 21.89 7,084,926 +0.21(+0.98%)
Jan 22, 2015 21.22 21.85 21.10 21.68 9,575,087 +0.61(+2.91%)
Jan 21, 2015 20.61 21.25 20.57 21.07 7,378,680 +0.46(+2.21%)
Jan 20, 2015 20.49 20.64 20.08 20.61 5,053,461 +0.17(+0.83%)
Jan 16, 2015 20.21 20.47 20.00 20.44 8,384,533 +0.12(+0.60%)
Jan 15, 2015 20.73 20.75 20.28 20.32 7,115,378 -0.29(-1.41%)
Jan 14, 2015 20.46 20.68 20.26 20.61 6,813,671 -0.08(-0.38%)
Jan 13, 2015 21.08 21.24 20.50 20.69 7,683,844 -0.16(-0.79%)
Jan 12, 2015 20.82 20.97 20.49 20.85 7,070,000 +0.09(+0.41%)
Jan 09, 2015 20.53 20.81 20.30 20.77 5,008,650 +0.30(+1.48%)
Jan 08, 2015 20.52 20.59 20.41 20.47 5,771,076 +0.16(+0.78%)
Jan 07, 2015 20.22 20.43 20.04 20.31 4,146,396 +0.29(+1.42%)
Jan 06, 2015 20.47 20.49 19.65 20.02 5,524,457 -0.39(-1.93%)
Jan 05, 2015 20.57 20.68 20.13 20.42 4,933,307 -0.30(-1.47%)
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.