Blackstone Inc (NY: BX )

159.67 +4.74 (+3.06%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.27 18.47 17.93 17.95 4,838,801 -0.17(-0.96%)
Nov 29, 2016 18.02 18.25 17.91 18.13 3,697,820 +0.13(+0.70%)
Nov 28, 2016 18.40 18.51 17.97 18.00 6,207,225 -0.52(-2.79%)
Nov 25, 2016 18.16 18.59 18.13 18.52 2,825,277 +0.36(+2.00%)
Nov 23, 2016 18.15 18.15 18.15 0 -0.32(-1.74%)
Nov 22, 2016 18.45 18.57 18.37 18.47 4,550,776 +0.10(+0.53%)
Nov 21, 2016 18.66 18.74 18.21 18.38 7,475,080 -0.17(-0.94%)
Nov 18, 2016 18.13 18.56 18.00 18.55 7,244,493 +0.49(+2.70%)
Nov 17, 2016 17.84 18.22 17.74 18.06 5,276,552 +0.24(+1.33%)
Nov 16, 2016 18.00 18.11 17.64 17.83 6,222,312 -0.24(-1.31%)
Nov 15, 2016 17.72 18.13 17.57 18.06 8,711,201 +0.44(+2.49%)
Nov 14, 2016 17.09 17.65 17.05 17.62 11,079,247 +0.75(+4.42%)
Nov 11, 2016 17.15 17.19 16.81 16.88 10,181,816 -0.23(-1.35%)
Nov 10, 2016 16.73 17.18 16.54 17.11 14,293,400 +0.59(+3.55%)
Nov 09, 2016 16.72 16.79 16.27 16.52 13,276,975 -0.24(-1.46%)
Nov 08, 2016 16.63 16.79 16.40 16.77 5,555,091 +0.13(+0.75%)
Nov 07, 2016 16.74 16.87 16.51 16.64 5,352,177 +0.22(+1.36%)
Nov 04, 2016 16.53 16.81 16.40 16.42 4,487,327 -0.21(-1.26%)
Nov 03, 2016 16.74 16.86 16.53 16.63 4,978,666 -0.08(-0.46%)
Nov 02, 2016 17.00 17.05 16.68 16.70 5,891,953 -0.38(-2.25%)
Nov 01, 2016 17.24 17.59 17.00 17.09 4,817,435 -0.08(-0.44%)
Oct 31, 2016 17.52 17.68 17.16 17.16 3,897,103 -0.32(-1.84%)
Oct 28, 2016 17.47 17.78 17.38 17.48 5,659,454 +0.11(+0.63%)
Oct 27, 2016 17.83 18.03 17.25 17.37 10,012,653 -0.03(-0.16%)
Oct 26, 2016 17.21 17.46 17.10 17.40 7,957,771 +0.23(+1.36%)
Oct 25, 2016 17.00 17.31 16.94 17.17 6,248,570 +0.17(+1.01%)
Oct 24, 2016 16.83 17.18 16.74 17.00 7,155,385 +0.49(+2.99%)
Oct 21, 2016 16.13 16.53 16.05 16.50 6,501,905 +0.31(+1.91%)
Oct 20, 2016 16.28 16.31 16.09 16.20 4,312,746 -0.06(-0.38%)
Oct 19, 2016 16.28 16.49 16.19 16.26 7,263,082 +0.07(+0.42%)
Oct 18, 2016 16.32 16.32 16.03 16.19 5,205,292 +0.06(+0.38%)
Oct 17, 2016 16.27 16.27 16.00 16.13 5,289,560 -0.11(-0.68%)
Oct 14, 2016 16.43 16.59 16.21 16.24 5,705,208 -0.11(-0.67%)
Oct 13, 2016 16.46 16.47 16.28 16.35 7,872,056 -0.22(-1.32%)
Oct 12, 2016 16.68 16.73 16.47 16.57 5,324,729 -0.10(-0.58%)
Oct 11, 2016 16.88 16.90 16.47 16.66 6,048,522 -0.25(-1.46%)
Oct 10, 2016 17.00 17.06 16.81 16.91 3,011,188 -0.01(-0.08%)
Oct 07, 2016 17.00 17.00 16.77 16.92 3,717,157 -0.08(-0.44%)
Oct 06, 2016 17.23 17.24 16.90 17.00 4,612,971 -0.24(-1.39%)
Oct 05, 2016 17.31 17.39 17.12 17.24 6,019,520 +0.03(+0.20%)
Oct 04, 2016 17.34 17.39 17.06 17.20 5,358,363 -0.07(-0.40%)
Oct 03, 2016 17.44 17.64 17.18 17.27 3,763,153 -0.23(-1.33%)
Sep 30, 2016 17.32 17.62 17.18 17.51 8,310,765 +0.32(+1.88%)
Sep 29, 2016 17.19 17.50 17.07 17.18 6,081,423 -0.04(-0.24%)
Sep 28, 2016 17.21 17.27 17.05 17.22 5,065,229 +0.08(+0.48%)
Sep 27, 2016 17.38 17.44 17.09 17.14 7,871,609 -0.32(-1.81%)
Sep 26, 2016 17.55 17.58 17.32 17.46 4,592,925 -0.25(-1.43%)
Sep 23, 2016 17.83 17.91 17.66 17.71 5,060,781 -0.15(-0.84%)
Sep 22, 2016 18.17 18.25 17.80 17.86 6,353,214 -0.21(-1.14%)
Sep 21, 2016 17.83 18.12 17.77 18.07 3,752,533 +0.27(+1.50%)
Sep 20, 2016 17.84 17.93 17.63 17.80 3,345,435 +0.09(+0.50%)
Sep 19, 2016 17.69 17.89 17.63 17.71 2,917,775 +0.05(+0.27%)
Sep 16, 2016 17.68 17.68 17.46 17.66 3,033,239 -0.02(-0.12%)
Sep 15, 2016 17.55 17.84 17.45 17.68 4,213,344 +0.14(+0.78%)
Sep 14, 2016 17.61 17.65 17.35 17.55 4,476,204 -0.13(-0.74%)
Sep 13, 2016 17.88 17.90 17.49 17.68 7,096,199 -0.37(-2.05%)
Sep 12, 2016 17.77 18.14 17.41 18.05 5,889,151 +0.10(+0.57%)
Sep 09, 2016 18.26 18.27 17.77 17.94 6,638,709 -0.43(-2.31%)
Sep 08, 2016 18.21 18.51 18.20 18.37 2,703,391 +0.12(+0.64%)
Sep 07, 2016 18.38 18.38 18.09 18.25 3,707,822 -0.05(-0.30%)
Sep 06, 2016 18.48 18.51 18.15 18.31 3,337,394 -0.12(-0.67%)
Sep 02, 2016 18.50 18.43 18.43 18.43 5,123,750 -0.03(-0.19%)
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.