Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.469 6.474 6.369 6.384 5,249,243 -0.11(-1.77%)
Nov 29, 2010 6.439 6.558 6.419 6.498 4,165,420 +0.03(+0.46%)
Nov 26, 2010 6.434 6.503 6.424 6.469 1,769,114 -0.02(-0.38%)
Nov 24, 2010 6.479 6.493 6.493 6.493 4,026,376 +0.04(+0.70%)
Nov 23, 2010 6.518 6.533 6.419 6.449 4,965,299 -0.16(-2.42%)
Nov 22, 2010 6.548 6.658 6.543 6.608 4,328,197 +0.00(+0.00%)
Nov 19, 2010 6.533 6.628 6.508 6.608 5,131,935 +0.10(+1.53%)
Nov 18, 2010 6.558 6.618 6.508 6.508 4,258,228 +0.02(+0.31%)
Nov 17, 2010 6.578 6.613 6.464 6.489 3,052,600 -0.08(-1.21%)
Nov 16, 2010 6.713 6.743 6.493 6.568 4,611,486 -0.24(-3.59%)
Nov 15, 2010 6.833 6.902 6.758 6.813 3,594,033 -0.00(-0.07%)
Nov 12, 2010 6.932 6.987 6.728 6.818 5,170,786 -0.19(-2.70%)
Nov 11, 2010 6.763 7.017 6.763 7.007 4,089,131 +0.17(+2.55%)
Nov 10, 2010 6.833 6.897 6.773 6.833 6,284,009 -0.05(-0.72%)
Nov 09, 2010 7.006 7.031 6.838 6.883 4,634,962 -0.09(-1.28%)
Nov 08, 2010 7.021 7.021 6.887 6.972 4,403,126 -0.03(-0.49%)
Nov 05, 2010 6.952 7.110 6.917 7.006 8,041,618 +0.00(+0.00%)
Nov 04, 2010 6.967 7.071 6.907 7.006 9,090,465 -0.01(-0.21%)
Nov 03, 2010 6.927 7.056 6.858 7.021 7,187,061 +0.09(+1.36%)
Nov 02, 2010 6.684 6.927 6.684 6.927 5,725,022 +0.27(+4.01%)
Nov 01, 2010 6.719 6.818 6.610 6.660 3,578,528 -0.01(-0.22%)
Oct 29, 2010 6.561 6.759 6.561 6.675 3,677,000 +0.11(+1.66%)
Oct 28, 2010 6.757 6.757 6.566 6.566 6,348,709 -0.10(-1.56%)
Oct 27, 2010 6.590 6.684 6.556 6.670 4,034,417 -0.04(-0.59%)
Oct 25, 2010 6.759 6.803 6.679 6.709 3,553,006 +0.00(+0.00%)
Oct 22, 2010 6.813 6.892 6.709 6.709 4,371,113 -0.12(-1.74%)
Oct 21, 2010 6.675 6.897 6.650 6.828 8,515,303 +0.20(+3.06%)
Oct 20, 2010 6.645 6.699 6.590 6.625 4,584,802 -0.00(-0.07%)
Oct 19, 2010 6.561 6.719 6.561 6.630 6,065,444 -0.03(-0.52%)
Oct 18, 2010 6.600 6.709 6.541 6.665 4,579,079 +0.04(+0.60%)
Oct 15, 2010 6.719 6.734 6.546 6.625 5,319,827 -0.06(-0.89%)
Oct 14, 2010 6.675 6.793 6.620 6.684 7,209,913 -0.06(-0.95%)
Oct 13, 2010 6.714 6.754 6.610 6.749 6,505,217 +0.15(+2.25%)
Oct 12, 2010 6.595 6.724 6.536 6.600 8,013,299 -0.09(-1.41%)
Oct 11, 2010 6.536 6.694 6.496 6.694 7,502,911 +0.20(+3.05%)
Oct 08, 2010 6.496 6.511 6.372 6.496 5,859,817 +0.10(+1.55%)
Oct 07, 2010 6.293 6.412 6.254 6.397 201 +0.13(+2.05%)
Oct 06, 2010 6.249 6.486 6.214 6.269 7,418,862 -0.00(-0.08%)
Oct 05, 2010 6.189 6.313 6.170 6.273 4,333,130 +0.13(+2.18%)
Oct 04, 2010 6.105 6.229 6.100 6.140 6,785,709 -0.02(-0.32%)
Oct 01, 2010 6.160 6.333 6.090 6.160 6,967,889 -0.12(-1.97%)
Sep 30, 2010 6.145 6.298 6.075 6.283 201 +0.16(+2.59%)
Sep 29, 2010 5.976 6.165 5.823 6.125 3,825 +0.19(+3.17%)
Sep 28, 2010 5.773 6.075 5.749 5.937 2,645,274 +0.16(+2.74%)
Sep 27, 2010 5.734 5.882 5.655 5.778 8,938,812 +0.08(+1.48%)
Sep 24, 2010 5.407 5.714 5.407 5.694 9,924,077 +0.36(+6.78%)
Sep 23, 2010 5.486 5.511 5.263 5.333 4,420 -0.20(-3.67%)
Sep 22, 2010 5.600 5.669 5.506 5.536 7,212,171 -0.06(-1.15%)
Sep 21, 2010 5.461 5.679 5.437 5.600 201 +0.14(+2.54%)
Sep 20, 2010 5.367 5.471 5.313 5.461 5,042,116 +0.09(+1.66%)
Sep 17, 2010 5.372 5.372 5.229 5.372 4,246,747 +0.04(+0.74%)
Sep 15, 2010 5.194 5.353 5.174 5.333 5,852,112 +0.10(+1.99%)
Sep 14, 2010 5.239 5.283 5.159 5.229 5,364,915 -0.02(-0.38%)
Sep 13, 2010 5.174 5.249 5.145 5.249 5,210,770 +0.15(+3.01%)
Sep 10, 2010 4.951 5.110 4.951 5.095 7,854,469 +0.14(+2.90%)
Sep 09, 2010 5.006 5.026 4.932 4.951 8,618,303 -0.02(-0.50%)
Sep 08, 2010 5.050 5.100 4.956 4.976 6,981,022 -0.07(-1.37%)
Sep 07, 2010 5.046 5.125 5.036 5.046 5,494,204 -0.08(-1.55%)
Sep 03, 2010 5.169 5.199 5.090 5.125 11,042,317 +0.06(+1.17%)
Sep 02, 2010 5.169 5.169 5.036 5.065 2,019 -0.10(-2.01%)
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.