Blackstone Inc (NY: BX )

154.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.471 5.549 5.446 5.471 8,922,901 -0.07(-1.33%)
Jul 29, 2010 5.593 5.677 5.490 5.544 3,776,509 +0.03(+0.62%)
Jul 28, 2010 5.569 5.633 5.417 5.510 6,832,291 -0.10(-1.84%)
Jul 27, 2010 5.814 5.848 5.603 5.613 5,782,841 -0.13(-2.22%)
Jul 26, 2010 5.672 5.839 5.579 5.740 7,348,137 +0.22(+4.00%)
Jul 23, 2010 5.338 5.544 5.312 5.520 6,154,061 +0.25(+4.75%)
Jul 22, 2010 5.181 5.314 5.122 5.269 2,038 +0.21(+4.17%)
Jul 21, 2010 5.083 5.162 4.990 5.058 5,996,715 +0.00(+0.00%)
Jul 20, 2010 4.857 5.068 4.784 5.058 4,033,024 +0.10(+2.08%)
Jul 19, 2010 4.990 5.034 4.901 4.955 3,644,828 -0.04(-0.88%)
Jul 16, 2010 5.000 5.171 4.936 5.000 4,100,208 -0.18(-3.50%)
Jul 15, 2010 5.122 5.186 4.946 5.181 5,190,717 +0.14(+2.72%)
Jul 14, 2010 5.196 5.196 5.034 5.044 1,222 -0.13(-2.47%)
Jul 13, 2010 5.176 5.196 5.068 5.171 2,445 +0.11(+2.23%)
Jul 12, 2010 5.122 5.162 4.990 5.058 4,762,555 -0.09(-1.81%)
Jul 09, 2010 5.152 5.176 4.916 5.152 5,586,882 +0.16(+3.24%)
Jul 08, 2010 4.798 5.000 4.774 4.990 407 +0.30(+6.38%)
Jul 07, 2010 4.504 4.691 4.381 4.691 6,762,107 +0.18(+3.91%)
Jul 06, 2010 4.676 4.700 4.450 4.514 352 -0.07(-1.50%)
Jul 02, 2010 4.583 4.686 4.480 4.583 4,564,772 -0.06(-1.37%)
Jul 01, 2010 4.641 4.705 4.543 4.646 2,038 -0.04(-0.94%)
Jun 30, 2010 4.695 4.798 4.671 4.691 356 +0.02(+0.42%)
Jun 29, 2010 4.857 4.857 4.583 4.671 1,222 -0.36(-7.12%)
Jun 25, 2010 5.029 5.078 4.931 5.029 5,389,961 +0.18(+3.64%)
Jun 24, 2010 4.960 4.960 4.833 4.852 2,038 -0.14(-2.75%)
Jun 23, 2010 4.951 5.039 4.882 4.990 4,740,575 +0.04(+0.79%)
Jun 22, 2010 5.063 5.112 4.931 4.951 3,486,445 -0.14(-2.70%)
Jun 21, 2010 5.225 5.294 5.073 5.088 4,288,652 -0.03(-0.58%)
Jun 18, 2010 5.117 5.171 5.103 5.117 2,477,403 -0.02(-0.48%)
Jun 17, 2010 5.211 5.250 5.093 5.142 3,911,605 -0.06(-1.13%)
Jun 16, 2010 5.176 5.299 5.122 5.201 6,049,330 -0.02(-0.38%)
Jun 15, 2010 5.117 5.235 5.049 5.220 407 +0.12(+2.41%)
Jun 14, 2010 5.211 5.230 5.054 5.098 5,761,950 -0.08(-1.61%)
Jun 11, 2010 5.068 5.201 5.050 5.181 4,250,801 +0.08(+1.54%)
Jun 10, 2010 4.951 5.103 4.928 5.103 203 +0.22(+4.52%)
Jun 09, 2010 4.960 5.068 4.833 4.882 6,008,390 -0.00(-0.10%)
Jun 08, 2010 4.872 4.931 4.744 4.887 1,630 +0.05(+1.01%)
Jun 07, 2010 4.995 5.000 4.818 4.838 7,021,379 -0.13(-2.57%)
Jun 04, 2010 4.965 5.103 4.906 4.965 7,837,432 -0.18(-3.53%)
Jun 03, 2010 5.152 5.235 5.083 5.147 4,732,539 -0.02(-0.38%)
Jun 02, 2010 5.093 5.191 4.995 5.166 6,100,983 +0.15(+2.93%)
Jun 01, 2010 5.137 5.186 4.985 5.019 8,937,298 -0.21(-3.94%)
May 28, 2010 5.225 5.451 5.152 5.225 7,838,011 -0.18(-3.36%)
May 27, 2010 5.451 5.485 5.274 5.407 6,247,977 +0.11(+2.04%)
May 26, 2010 5.299 5.510 5.260 5.299 407 +0.08(+1.60%)
May 25, 2010 4.931 5.245 4.848 5.215 11,148,758 +0.06(+1.24%)
May 24, 2010 5.211 5.387 5.137 5.152 10,022,162 -0.28(-5.15%)
May 21, 2010 5.230 5.520 5.181 5.431 9,318,082 +0.03(+0.64%)
May 20, 2010 5.240 5.456 5.166 5.397 2,005 -0.27(-4.76%)
May 19, 2010 5.677 5.706 5.426 5.667 11,741,596 -0.04(-0.69%)
May 18, 2010 6.030 6.030 5.701 5.706 1,019 -0.22(-3.73%)
May 17, 2010 6.059 6.074 5.799 5.927 9,625,409 -0.08(-1.39%)
May 14, 2010 6.010 6.265 5.888 6.010 14,051,350 -0.37(-5.77%)
May 13, 2010 6.398 6.462 6.236 6.378 6,898,992 +0.00(+0.08%)
May 12, 2010 6.422 6.422 6.280 6.373 6,228,440 +0.03(+0.54%)
May 11, 2010 6.403 6.475 6.315 6.339 9,614,578 -0.08(-1.21%)
May 10, 2010 6.417 6.495 6.305 6.417 15,497,668 +0.49(+8.30%)
May 07, 2010 6.159 6.169 5.789 5.925 17,251,674 -0.20(-3.34%)
May 06, 2010 6.130 6.495 5.779 6.130 20,436 -0.37(-5.76%)
May 05, 2010 6.553 6.704 6.441 6.505 10,483,748 -0.25(-3.75%)
May 04, 2010 6.909 6.909 6.548 6.758 205 -0.27(-3.81%)
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.