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 (%)
Sep 30, 2014 19.01 19.10 18.73 18.84 6,416,947 -0.21(-1.10%)
Sep 29, 2014 18.98 19.14 18.70 19.05 3,880,872 -0.10(-0.53%)
Sep 26, 2014 18.92 19.25 18.92 19.15 4,133,804 +0.23(+1.20%)
Sep 25, 2014 18.94 19.00 18.62 18.92 9,060,905 -0.02(-0.10%)
Sep 24, 2014 19.11 19.11 18.38 18.94 13,561,491 -0.18(-0.94%)
Sep 23, 2014 19.42 19.44 19.06 19.12 7,787,231 -0.37(-1.87%)
Sep 22, 2014 19.75 19.85 19.31 19.49 6,525,072 -0.36(-1.84%)
Sep 19, 2014 19.96 19.99 19.67 19.85 6,964,406 +0.01(+0.06%)
Sep 18, 2014 19.74 19.93 19.59 19.84 5,417,133 +0.25(+1.28%)
Sep 17, 2014 19.49 19.73 19.37 19.59 6,402,790 +0.14(+0.71%)
Sep 16, 2014 19.16 19.66 19.00 19.45 6,387,334 +0.20(+1.06%)
Sep 15, 2014 19.34 19.37 19.16 19.25 4,934,328 -0.13(-0.65%)
Sep 12, 2014 19.48 19.55 19.26 19.37 5,504,021 -0.12(-0.61%)
Sep 11, 2014 19.41 19.52 19.30 19.49 6,826,088 +0.04(+0.18%)
Sep 10, 2014 19.45 19.54 19.29 19.46 5,272,805 +0.01(+0.03%)
Sep 09, 2014 19.62 19.62 19.45 19.45 4,090,289 -0.15(-0.76%)
Sep 08, 2014 19.77 19.85 19.51 19.60 5,460,147 -0.20(-1.00%)
Sep 05, 2014 19.67 19.83 19.55 19.80 5,702,044 +0.10(+0.52%)
Sep 04, 2014 19.99 19.99 19.56 19.70 7,416,229 -0.29(-1.44%)
Sep 03, 2014 20.08 20.17 19.85 19.98 4,211,259 -0.05(-0.24%)
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.