Blackstone Inc (NY: BX )

156.97 +1.92 (+1.24%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.586 6.592 6.410 6.426 8,439,696 -0.16(-2.43%)
May 30, 2012 6.613 6.682 6.538 6.586 6,065,000 -0.12(-1.83%)
May 29, 2012 6.602 6.725 6.602 6.709 5,292,587 +0.17(+2.53%)
May 25, 2012 6.437 6.560 6.382 6.544 4,605,452 +0.13(+2.08%)
May 24, 2012 6.448 6.554 6.336 6.410 4,080,530 -0.02(-0.33%)
May 23, 2012 6.458 6.458 6.255 6.432 7,499,315 +0.03(+0.50%)
May 22, 2012 6.191 6.512 6.191 6.400 11,796,676 +0.15(+2.48%)
May 21, 2012 6.159 6.317 6.074 6.245 6,411,351 +0.09(+1.39%)
May 18, 2012 6.197 6.293 5.938 6.159 11,250,463 +0.00(+0.00%)
May 17, 2012 6.522 6.581 6.101 6.159 13,601,674 -0.36(-5.56%)
May 16, 2012 6.533 6.720 6.469 6.522 12,526,477 +0.02(+0.25%)
May 15, 2012 6.538 6.608 6.442 6.506 14,308,434 +0.00(+0.00%)
May 14, 2012 6.688 6.704 6.458 6.506 7,175,954 -0.23(-3.48%)
May 11, 2012 6.629 6.827 6.629 6.741 3,069,632 +0.02(+0.24%)
May 10, 2012 6.762 6.821 6.720 6.725 5,844,646 +0.05(+0.71%)
May 09, 2012 6.725 6.831 6.662 6.678 8,820,911 -0.15(-2.25%)
May 08, 2012 6.810 6.900 6.688 6.831 7,348,847 -0.02(-0.31%)
May 07, 2012 6.773 6.932 6.773 6.852 7,103,818 +0.01(+0.08%)
May 04, 2012 6.810 6.916 6.715 6.847 11,717,507 -0.02(-0.23%)
May 03, 2012 7.048 7.085 6.826 6.863 13,169,973 -0.15(-2.19%)
May 02, 2012 7.207 7.255 7.014 7.016 9,502,287 -0.20(-2.72%)
May 01, 2012 7.181 7.355 7.144 7.212 9,514,345 +0.03(+0.44%)
Apr 30, 2012 7.011 7.181 6.969 7.181 8,786,251 +0.12(+1.65%)
Apr 27, 2012 7.006 7.112 6.921 7.064 21,524,836 +0.10(+1.44%)
Apr 26, 2012 6.979 7.032 6.900 6.963 20,825,618 -0.03(-0.38%)
Apr 25, 2012 7.144 7.196 6.932 6.990 15,402,844 -0.09(-1.27%)
Apr 24, 2012 7.138 7.202 7.080 7.080 4,710,168 -0.03(-0.45%)
Apr 23, 2012 7.255 7.255 7.016 7.112 12,317,638 -0.28(-3.73%)
Apr 20, 2012 7.472 7.504 7.297 7.387 10,228,296 -0.10(-1.34%)
Apr 19, 2012 7.594 7.880 7.461 7.488 10,878,060 -0.37(-4.72%)
Apr 18, 2012 7.747 7.901 7.689 7.858 7,626,674 +0.17(+2.20%)
Apr 17, 2012 7.737 7.827 7.684 7.689 6,871,342 -0.04(-0.48%)
Apr 16, 2012 7.758 7.869 7.684 7.726 4,381,837 +0.03(+0.41%)
Apr 13, 2012 7.811 7.811 7.647 7.694 7,802,387 -0.14(-1.76%)
Apr 12, 2012 7.784 7.901 7.710 7.832 11,064,401 +0.08(+1.09%)
Apr 11, 2012 7.874 7.901 7.678 7.747 7,799,191 +0.03(+0.41%)
Apr 10, 2012 7.991 8.007 7.684 7.715 6,839,170 -0.26(-3.25%)
Apr 09, 2012 8.081 8.081 7.917 7.975 5,622,539 -0.23(-2.84%)
Apr 05, 2012 8.091 8.218 8.049 8.208 4,545,943 +0.08(+1.04%)
Apr 04, 2012 8.324 8.377 8.049 8.123 10,371,913 -0.16(-1.98%)
Apr 03, 2012 8.346 8.393 8.218 8.287 5,768,044 -0.11(-1.32%)
Apr 02, 2012 8.473 8.504 8.356 8.399 8,952,157 -0.04(-0.50%)
Mar 30, 2012 8.324 8.520 8.250 8.441 5,322,827 +0.16(+1.92%)
Mar 29, 2012 8.266 8.311 8.197 8.282 4,106,512 -0.06(-0.70%)
Mar 28, 2012 8.208 8.383 8.187 8.340 6,188,543 +0.08(+0.96%)
Mar 27, 2012 8.309 8.457 8.245 8.261 6,763,507 -0.03(-0.38%)
Mar 26, 2012 8.187 8.319 8.128 8.293 6,708,676 +0.16(+2.02%)
Mar 23, 2012 8.256 8.256 8.118 8.128 3,724,980 -0.10(-1.22%)
Mar 22, 2012 8.102 8.287 8.012 8.229 5,577,307 +0.01(+0.06%)
Mar 21, 2012 8.203 8.298 8.155 8.224 6,017,127 +0.08(+0.98%)
Mar 20, 2012 8.076 8.234 7.991 8.144 4,715,582 +0.01(+0.13%)
Mar 19, 2012 8.065 8.296 8.054 8.134 7,348,734 +0.03(+0.39%)
Mar 16, 2012 8.065 8.197 8.038 8.102 7,709,703 -0.02(-0.26%)
Mar 15, 2012 8.128 8.128 8.001 8.123 5,317,237 +0.03(+0.33%)
Mar 14, 2012 8.123 8.139 8.015 8.097 6,433,738 -0.03(-0.39%)
Mar 13, 2012 7.996 8.171 7.890 8.128 8,433,472 +0.21(+2.61%)
Mar 12, 2012 7.885 7.990 7.880 7.922 4,707,902 +0.03(+0.40%)
Mar 09, 2012 7.958 7.958 7.802 7.891 4,736,729 +0.01(+0.13%)
Mar 08, 2012 7.859 7.964 7.812 7.880 6,836,778 +0.10(+1.34%)
Mar 07, 2012 7.666 7.865 7.645 7.776 7,231,053 +0.20(+2.62%)
Mar 06, 2012 7.823 7.823 7.562 7.578 15,568,782 -0.32(-4.03%)
Mar 05, 2012 7.985 7.985 7.844 7.896 5,705,207 -0.08(-1.05%)
Mar 02, 2012 8.099 8.099 7.885 7.979 30,672,098 -0.23(-2.80%)
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.