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 (%)
Dec 31, 2013 17.91 18.03 18.03 18.03 5,923,000 +0.12(+0.67%)
Dec 30, 2013 18.03 18.28 17.91 17.91 5,831,533 -0.03(-0.19%)
Dec 27, 2013 17.93 18.07 17.87 17.94 3,564,591 +0.07(+0.42%)
Dec 26, 2013 17.89 18.01 17.81 17.87 3,619,302 +0.12(+0.68%)
Dec 24, 2013 17.70 17.90 17.63 17.75 2,829,827 +0.09(+0.49%)
Dec 23, 2013 17.44 17.76 17.35 17.66 8,838,238 +0.35(+2.05%)
Dec 20, 2013 17.26 17.39 17.11 17.31 6,753,677 +0.06(+0.37%)
Dec 19, 2013 17.39 17.45 17.14 17.24 9,684,475 -0.11(-0.63%)
Dec 18, 2013 17.14 17.44 17.09 17.35 9,993,187 +0.29(+1.71%)
Dec 17, 2013 16.73 17.12 16.54 17.06 11,796,009 +0.33(+1.95%)
Dec 16, 2013 16.74 16.89 16.67 16.73 5,732,288 +0.11(+0.69%)
Dec 13, 2013 16.63 16.73 16.54 16.62 5,708,128 +0.04(+0.24%)
Dec 12, 2013 16.68 16.71 16.44 16.58 7,265,067 -0.10(-0.62%)
Dec 11, 2013 16.85 16.99 16.49 16.68 8,437,842 -0.03(-0.21%)
Dec 10, 2013 16.33 16.75 16.31 16.72 6,479,228 +0.40(+2.46%)
Dec 09, 2013 16.23 16.51 16.12 16.32 5,332,784 +0.15(+0.96%)
Dec 06, 2013 16.14 16.41 16.08 16.16 7,133,809 +0.28(+1.77%)
Dec 05, 2013 16.08 16.12 15.82 15.88 4,303,286 -0.24(-1.49%)
Dec 04, 2013 16.23 16.32 16.04 16.12 9,252,348 -0.21(-1.26%)
Dec 03, 2013 16.68 16.65 16.31 16.33 5,415,593 -0.33(-1.96%)
Dec 02, 2013 16.48 16.87 16.43 16.65 9,035,230 +0.30(+1.82%)
Nov 29, 2013 16.40 16.43 16.20 16.36 2,558,546 +0.09(+0.53%)
Nov 27, 2013 16.15 16.34 16.08 16.27 6,267,089 +0.17(+1.03%)
Nov 26, 2013 16.11 16.31 16.04 16.11 5,766,352 +0.06(+0.36%)
Nov 25, 2013 15.72 16.06 15.70 16.05 8,488,395 +0.45(+2.86%)
Nov 22, 2013 15.54 15.60 15.25 15.60 5,807,940 +0.30(+1.94%)
Nov 21, 2013 15.11 15.40 14.97 15.30 3,727,120 +0.26(+1.71%)
Nov 20, 2013 15.22 15.29 14.97 15.05 6,426,143 -0.10(-0.68%)
Nov 19, 2013 15.65 15.70 15.13 15.15 6,355,101 -0.50(-3.18%)
Nov 18, 2013 15.78 15.92 15.60 15.65 8,464,949 -0.13(-0.80%)
Nov 15, 2013 15.79 15.96 15.70 15.77 5,818,635 -0.01(-0.04%)
Nov 14, 2013 15.54 15.78 15.42 15.78 6,019,780 +1.02(+6.90%)
Nov 12, 2013 15.17 15.22 14.66 14.76 7,455,467 -0.48(-3.12%)
Nov 11, 2013 14.83 15.38 14.66 15.24 8,867,922 +0.41(+2.74%)
Nov 08, 2013 14.89 15.12 14.65 14.83 14,957,554 -0.11(-0.77%)
Nov 07, 2013 15.74 15.81 14.87 14.94 12,473,060 -0.77(-4.88%)
Nov 06, 2013 15.74 15.81 15.47 15.71 6,335,268 +0.07(+0.48%)
Nov 05, 2013 15.70 15.76 15.43 15.64 4,294,300 -0.07(-0.47%)
Nov 04, 2013 15.62 15.86 15.60 15.71 6,365,552 +0.26(+1.70%)
Nov 01, 2013 15.09 15.46 15.05 15.45 6,906,802 +0.41(+2.70%)
Oct 31, 2013 14.99 15.21 14.85 15.04 6,733,196 +0.01(+0.04%)
Oct 30, 2013 15.65 15.77 15.01 15.04 9,341,215 -0.66(-4.23%)
Oct 29, 2013 15.14 15.71 15.12 15.70 8,031,273 +0.55(+3.63%)
Oct 28, 2013 15.26 15.28 14.93 15.15 8,678,389 -0.14(-0.90%)
Oct 25, 2013 15.42 15.58 15.18 15.29 8,481,375 -0.14(-0.93%)
Oct 24, 2013 15.80 15.81 15.36 15.43 11,322,372 -0.24(-1.53%)
Oct 23, 2013 16.11 16.12 15.65 15.67 10,826,632 -0.52(-3.22%)
Oct 22, 2013 15.82 16.31 15.75 16.19 11,279,555 +0.39(+2.48%)
Oct 21, 2013 15.79 15.86 15.61 15.80 6,166,305 +0.01(+0.07%)
Oct 18, 2013 15.49 15.83 15.39 15.79 16,192,711 +0.32(+2.09%)
Oct 17, 2013 15.24 15.54 15.13 15.47 14,059,357 +0.13(+0.85%)
Oct 16, 2013 15.32 15.52 15.11 15.34 13,034,246 +0.07(+0.48%)
Oct 15, 2013 15.18 15.34 15.14 15.26 10,501,481 +0.08(+0.52%)
Oct 14, 2013 14.87 15.21 14.53 15.18 11,093,464 +0.10(+0.68%)
Oct 11, 2013 14.69 15.09 14.65 15.08 7,724,656 +0.37(+2.51%)
Oct 10, 2013 14.25 14.71 14.25 14.71 6,361,209 +0.65(+4.64%)
Oct 09, 2013 14.33 14.42 13.93 14.06 16,130,691 -0.39(-2.71%)
Oct 08, 2013 14.92 15.09 14.40 14.45 12,822,727 -0.48(-3.23%)
Oct 07, 2013 14.73 14.94 14.69 14.93 7,380,446 -0.02(-0.15%)
Oct 04, 2013 14.51 15.02 14.46 14.96 12,862,760 +0.45(+3.09%)
Oct 03, 2013 14.43 14.51 14.30 14.51 11,648,534 +0.12(+0.83%)
Oct 02, 2013 14.10 14.40 14.04 14.39 4,895,692 +0.21(+1.48%)
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.