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 (%)
Dec 30, 2011 7.254 7.374 7.233 7.311 2,777,566 -0.01(-0.14%)
Dec 29, 2011 7.233 7.384 7.207 7.322 3,231,798 +0.07(+1.01%)
Dec 28, 2011 7.457 7.463 7.212 7.249 3,029,655 -0.23(-3.07%)
Dec 27, 2011 7.546 7.551 7.452 7.478 1,470,548 -0.10(-1.38%)
Dec 23, 2011 7.583 7.692 7.557 7.583 1,839,337 +0.17(+2.25%)
Dec 21, 2011 7.285 7.494 7.193 7.416 2,669,928 +0.11(+1.50%)
Dec 20, 2011 7.301 7.322 7.118 7.306 5,815,959 +0.20(+2.79%)
Dec 19, 2011 7.358 7.411 7.082 7.108 4,327,882 -0.20(-2.78%)
Dec 16, 2011 7.604 7.604 7.286 7.311 3,955,634 -0.20(-2.71%)
Dec 15, 2011 7.400 7.562 7.358 7.515 5,521,584 +0.22(+3.00%)
Dec 14, 2011 7.045 7.400 6.956 7.296 8,603,394 +0.16(+2.19%)
Dec 13, 2011 7.358 7.416 7.050 7.139 4,494,317 -0.17(-2.36%)
Dec 12, 2011 7.332 7.358 7.223 7.311 4,029,135 -0.12(-1.62%)
Dec 09, 2011 7.254 7.515 7.254 7.431 2,331,301 +0.19(+2.59%)
Dec 08, 2011 7.692 7.692 7.186 7.244 5,990,504 -0.51(-6.53%)
Dec 07, 2011 7.896 7.943 7.645 7.750 3,484,524 +0.02(+0.20%)
Dec 06, 2011 7.698 7.797 7.541 7.734 4,605,266 +0.01(+0.07%)
Dec 05, 2011 7.797 8.073 7.666 7.729 9,684,338 +0.02(+0.27%)
Dec 02, 2011 7.536 7.823 7.478 7.708 17,568,978 +0.29(+3.87%)
Dec 01, 2011 7.097 7.562 7.077 7.421 9,260,157 +0.26(+3.57%)
Nov 30, 2011 6.941 7.176 6.737 7.165 7,902,453 +0.53(+7.94%)
Nov 29, 2011 6.779 6.805 6.581 6.638 4,044,748 -0.14(-2.00%)
Nov 28, 2011 6.857 6.967 6.727 6.774 6,833,923 +0.28(+4.34%)
Nov 25, 2011 6.529 6.664 6.471 6.492 1,992,125 -0.09(-1.35%)
Nov 23, 2011 6.680 6.690 6.502 6.581 5,302,940 -0.17(-2.47%)
Nov 22, 2011 6.737 6.878 6.732 6.748 4,009,373 -0.04(-0.54%)
Nov 21, 2011 6.826 6.930 6.711 6.784 7,114,678 -0.17(-2.48%)
Nov 18, 2011 7.014 7.160 6.936 6.956 4,696,704 +0.01(+0.15%)
Nov 17, 2011 7.244 7.264 6.889 6.946 8,022,888 -0.35(-4.79%)
Nov 16, 2011 7.259 7.343 7.103 7.296 5,846,262 -0.04(-0.50%)
Nov 15, 2011 7.447 7.562 7.322 7.332 3,997,131 -0.20(-2.63%)
Nov 14, 2011 7.437 7.755 7.395 7.531 5,333,530 +0.02(+0.28%)
Nov 11, 2011 7.244 7.520 7.191 7.510 5,691,156 +0.42(+5.89%)
Nov 10, 2011 7.134 7.202 6.998 7.092 4,897,308 +0.16(+2.26%)
Nov 09, 2011 7.319 7.360 6.910 6.936 7,684,583 -0.65(-8.54%)
Nov 08, 2011 7.521 7.718 7.479 7.583 9,113,817 +0.17(+2.23%)
Nov 07, 2011 7.272 7.433 7.221 7.417 3,389,113 +0.08(+1.06%)
Nov 04, 2011 7.283 7.412 7.179 7.340 6,055,835 -0.02(-0.21%)
Nov 03, 2011 7.459 7.459 7.127 7.355 8,866,264 +0.05(+0.64%)
Nov 02, 2011 7.298 7.417 7.195 7.309 12,350,669 +0.16(+2.25%)
Nov 01, 2011 7.376 7.386 7.073 7.148 7,658,863 -0.47(-6.19%)
Oct 31, 2011 7.619 7.764 7.516 7.619 8,402,940 -0.18(-2.32%)
Oct 28, 2011 7.920 7.946 7.666 7.801 10,087,158 -0.02(-0.26%)
Oct 27, 2011 7.640 8.153 7.557 7.821 17,832,078 +0.50(+6.86%)
Oct 26, 2011 7.345 7.391 7.153 7.319 5,836,836 +0.07(+0.93%)
Oct 25, 2011 7.303 7.303 7.078 7.252 7,828,767 -0.13(-1.82%)
Oct 24, 2011 7.298 7.459 7.257 7.386 5,715,296 +0.12(+1.64%)
Oct 21, 2011 7.101 7.485 7.055 7.267 9,299,931 +0.30(+4.31%)
Oct 20, 2011 6.599 7.086 6.599 6.967 7,630,225 +0.11(+1.59%)
Oct 19, 2011 7.179 7.293 6.848 6.858 6,244,280 -0.30(-4.13%)
Oct 18, 2011 6.739 7.236 6.723 7.153 6,931,979 +0.41(+6.07%)
Oct 17, 2011 7.003 7.013 6.734 6.744 6,504,392 -0.33(-4.62%)
Oct 14, 2011 7.257 7.283 6.894 7.070 5,544,485 +0.05(+0.74%)
Oct 13, 2011 7.215 7.241 6.889 7.018 11,022,931 -0.40(-5.44%)
Oct 12, 2011 7.096 7.521 7.088 7.423 8,069,474 +0.36(+5.06%)
Oct 11, 2011 6.920 7.122 6.858 7.065 4,967,513 +0.01(+0.15%)
Oct 10, 2011 6.770 7.086 6.770 7.055 6,827,849 +0.45(+6.82%)
Oct 07, 2011 6.899 6.899 6.589 6.604 7,620,523 -0.30(-4.35%)
Oct 06, 2011 6.780 6.936 6.677 6.905 11,440,172 +0.47(+7.24%)
Oct 05, 2011 6.164 6.475 6.102 6.438 4,888,649 +0.27(+4.37%)
Oct 04, 2011 5.672 6.210 5.444 6.169 13,548,359 +0.31(+5.31%)
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.