Blackstone Inc (NY: BX )

158.57 -1.09 (-0.68%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.055 7.189 7.003 7.101 9,003,185 +0.17(+2.47%)
Aug 30, 2011 6.739 6.972 6.656 6.930 6,082,991 +0.16(+2.37%)
Aug 29, 2011 6.550 6.775 6.516 6.770 5,717,360 +0.39(+6.09%)
Aug 26, 2011 6.086 6.444 5.998 6.381 5,914,450 +0.27(+4.50%)
Aug 25, 2011 6.501 6.692 6.071 6.107 9,140,450 -0.36(-5.53%)
Aug 24, 2011 6.164 6.475 6.138 6.464 6,321,806 +0.30(+4.87%)
Aug 23, 2011 6.050 6.226 5.957 6.164 10,950,354 +0.19(+3.21%)
Aug 22, 2011 6.412 6.412 5.957 5.972 8,588,285 -0.06(-0.95%)
Aug 19, 2011 6.190 6.501 6.008 6.029 9,118,300 -0.28(-4.51%)
Aug 18, 2011 6.801 6.806 6.278 6.314 17,849,738 -0.80(-11.28%)
Aug 17, 2011 7.210 7.215 6.993 7.117 8,057,006 +0.01(+0.07%)
Aug 16, 2011 7.013 7.200 6.946 7.112 9,078,358 -0.01(-0.15%)
Aug 15, 2011 6.811 7.179 6.811 7.122 9,713,799 +0.36(+5.36%)
Aug 12, 2011 6.853 6.936 6.651 6.760 7,338,816 +0.11(+1.64%)
Aug 11, 2011 6.392 6.832 6.153 6.651 14,767,050 +0.32(+5.07%)
Aug 10, 2011 6.530 6.761 6.217 6.330 18,328,158 -0.35(-5.23%)
Aug 09, 2011 6.402 6.705 6.206 6.679 14,972,115 +0.49(+7.97%)
Aug 08, 2011 6.402 6.674 6.165 6.186 23,298,442 -0.80(-11.47%)
Aug 05, 2011 7.172 7.188 6.689 6.987 20,851,618 -0.06(-0.87%)
Aug 04, 2011 7.737 7.765 6.987 7.049 26,360,690 -0.85(-10.79%)
Aug 03, 2011 8.107 8.148 7.866 7.902 12,596,569 -0.32(-3.87%)
Aug 02, 2011 8.400 8.410 8.195 8.220 12,926,651 -0.31(-3.67%)
Aug 01, 2011 8.724 8.760 8.436 8.534 7,355,608 +0.00(+0.00%)
Jul 29, 2011 8.626 8.719 8.482 8.534 11,036,663 -0.26(-2.98%)
Jul 28, 2011 8.914 8.981 8.703 8.796 7,816,999 -0.13(-1.50%)
Jul 27, 2011 9.017 9.073 8.826 8.929 6,147,332 -0.17(-1.86%)
Jul 26, 2011 8.893 9.119 8.765 9.099 5,379,572 +0.18(+2.07%)
Jul 25, 2011 8.904 9.119 8.806 8.914 5,206,857 -0.14(-1.59%)
Jul 22, 2011 8.929 9.135 8.760 9.058 7,688,931 +0.32(+3.71%)
Jul 21, 2011 8.672 8.821 8.559 8.734 7,462,956 +0.38(+4.55%)
Jul 20, 2011 8.066 8.426 8.066 8.354 7,611,530 +0.24(+2.98%)
Jul 19, 2011 7.927 8.128 7.912 8.112 3,776,044 +0.21(+2.60%)
Jul 18, 2011 8.112 8.143 7.773 7.907 9,953,573 -0.26(-3.21%)
Jul 15, 2011 8.287 8.308 8.159 8.169 4,570,337 -0.09(-1.12%)
Jul 14, 2011 8.385 8.472 8.225 8.261 5,924,255 -0.08(-0.92%)
Jul 13, 2011 8.457 8.457 8.210 8.338 7,221,085 -0.01(-0.06%)
Jul 12, 2011 8.421 8.528 8.333 8.344 4,967,367 -0.15(-1.75%)
Jul 11, 2011 8.544 8.600 8.364 8.493 8,645,010 -0.25(-2.82%)
Jul 08, 2011 8.631 8.739 8.590 8.739 3,658,239 -0.10(-1.10%)
Jul 07, 2011 8.816 8.904 8.724 8.837 7,563,448 +0.13(+1.47%)
Jul 06, 2011 8.688 8.719 8.544 8.708 4,362,394 +0.01(+0.12%)
Jul 05, 2011 8.811 8.898 8.657 8.698 6,077,010 -0.23(-2.53%)
Jul 01, 2011 8.559 8.991 8.539 8.924 6,839,675 +0.42(+4.89%)
Jun 30, 2011 8.415 8.649 8.400 8.508 7,598,929 +0.09(+1.10%)
Jun 29, 2011 8.487 8.487 8.359 8.415 7,449,514 -0.01(-0.06%)
Jun 28, 2011 8.390 8.436 8.318 8.421 3,702,339 +0.07(+0.86%)
Jun 27, 2011 8.225 8.395 8.195 8.349 2,877,999 +0.12(+1.44%)
Jun 24, 2011 8.390 8.482 8.220 8.231 4,666,245 -0.12(-1.48%)
Jun 23, 2011 8.333 8.374 8.195 8.354 6,061,438 -0.08(-0.91%)
Jun 22, 2011 8.457 8.554 8.415 8.431 4,663,777 -0.08(-0.91%)
Jun 21, 2011 8.472 8.585 8.421 8.508 5,513,947 +0.06(+0.67%)
Jun 20, 2011 8.441 8.477 8.428 8.451 5,386,435 -0.09(-1.08%)
Jun 17, 2011 8.724 8.755 8.493 8.544 7,651,548 -0.07(-0.78%)
Jun 16, 2011 8.487 8.665 8.457 8.611 8,355,074 +0.09(+1.02%)
Jun 15, 2011 8.595 8.721 8.462 8.523 7,760,783 -0.22(-2.53%)
Jun 14, 2011 8.606 8.760 8.595 8.744 5,483,996 +0.22(+2.53%)
Jun 13, 2011 8.513 8.585 8.451 8.528 9,364,633 +0.00(+0.00%)
Jun 10, 2011 8.518 8.590 8.441 8.528 8,489,821 -0.06(-0.66%)
Jun 09, 2011 8.359 8.647 8.323 8.585 7,477,420 +0.27(+3.28%)
Jun 08, 2011 8.266 8.380 8.266 8.313 5,675,801 +0.00(+0.00%)
Jun 07, 2011 8.369 8.400 8.282 8.313 4,705,786 +0.01(+0.12%)
Jun 06, 2011 8.405 8.431 8.246 8.302 4,899,703 -0.16(-1.88%)
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.