Blackstone Inc (NY: BX )

159.66 +4.73 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.17 18.27 17.55 17.72 7,707,909 -0.41(-2.24%)
May 27, 2016 17.95 18.13 18.13 18.13 5,038,026 +0.20(+1.09%)
May 26, 2016 18.07 18.17 17.84 17.93 2,492,949 -0.14(-0.79%)
May 25, 2016 17.84 18.47 17.79 18.07 7,118,101 +0.36(+2.02%)
May 24, 2016 17.23 17.80 17.14 17.72 6,186,831 +0.64(+3.77%)
May 23, 2016 17.23 17.28 17.01 17.07 4,107,878 -0.15(-0.86%)
May 20, 2016 16.84 17.40 16.75 17.22 17,942,268 +0.45(+2.66%)
May 19, 2016 17.07 17.07 16.38 16.78 10,567,160 -0.34(-1.98%)
May 18, 2016 17.59 17.81 17.09 17.11 12,469,170 -0.52(-2.95%)
May 17, 2016 17.48 17.80 17.37 17.63 3,527,329 +0.09(+0.50%)
May 16, 2016 17.47 17.72 17.46 17.55 5,596,201 +0.09(+0.50%)
May 13, 2016 17.68 17.91 17.33 17.46 4,519,645 -0.37(-2.09%)
May 12, 2016 18.20 18.26 17.52 17.83 6,341,981 -0.29(-1.61%)
May 11, 2016 18.09 18.26 18.01 18.12 3,349,213 -0.11(-0.63%)
May 10, 2016 18.24 18.47 18.11 18.24 3,534,456 +0.11(+0.63%)
May 09, 2016 18.17 18.05 17.80 18.12 4,898,528 +0.07(+0.37%)
May 06, 2016 17.93 18.22 17.89 18.05 2,929,585 -0.05(-0.30%)
May 05, 2016 18.11 18.25 17.85 18.11 3,897,598 +0.11(+0.64%)
May 04, 2016 18.20 18.30 17.82 17.99 4,936,857 -0.30(-1.66%)
May 03, 2016 18.49 18.50 17.94 18.30 6,105,991 -0.41(-2.17%)
May 02, 2016 18.60 18.87 18.58 18.70 3,574,931 +0.14(+0.73%)
Apr 29, 2016 18.77 18.78 18.30 18.57 4,976,592 -0.23(-1.22%)
Apr 28, 2016 19.20 19.35 18.72 18.80 5,185,537 -0.53(-2.73%)
Apr 27, 2016 19.30 19.45 19.13 19.33 4,673,615 +0.11(+0.59%)
Apr 26, 2016 19.03 19.39 19.02 19.21 4,648,664 +0.25(+1.34%)
Apr 25, 2016 19.03 19.06 18.79 18.96 3,588,387 -0.11(-0.56%)
Apr 22, 2016 18.73 19.33 18.70 19.07 4,442,731 +0.15(+0.78%)
Apr 21, 2016 19.67 19.74 18.83 18.92 8,881,936 -0.81(-4.11%)
Apr 20, 2016 19.73 19.84 19.49 19.73 5,745,387 +0.03(+0.17%)
Apr 19, 2016 19.57 19.78 19.49 19.69 5,730,399 +0.24(+1.24%)
Apr 18, 2016 19.25 19.60 19.19 19.45 4,901,935 +0.17(+0.87%)
Apr 15, 2016 19.38 19.67 19.19 19.29 4,240,796 -0.15(-0.79%)
Apr 14, 2016 19.14 19.47 18.92 19.44 7,396,733 +0.28(+1.47%)
Apr 13, 2016 18.39 19.21 18.37 19.16 8,063,285 +0.95(+5.23%)
Apr 12, 2016 17.89 18.36 17.64 18.21 5,411,443 +0.43(+2.41%)
Apr 11, 2016 17.94 18.11 17.78 17.78 4,831,046 -0.09(-0.52%)
Apr 08, 2016 18.24 18.32 17.71 17.87 6,650,969 -0.15(-0.85%)
Apr 07, 2016 18.36 18.58 18.00 18.03 5,611,988 -0.46(-2.50%)
Apr 06, 2016 18.36 18.56 18.10 18.49 3,871,172 +0.17(+0.91%)
Apr 05, 2016 18.17 18.43 17.95 18.32 3,816,507 -0.04(-0.22%)
Apr 04, 2016 18.84 18.88 18.31 18.36 7,418,974 -0.49(-2.60%)
Apr 01, 2016 18.63 18.91 18.38 18.85 4,709,544 +0.05(+0.29%)
Mar 31, 2016 18.64 18.91 18.62 18.80 3,211,801 +0.07(+0.39%)
Mar 30, 2016 18.72 18.89 18.56 18.72 5,804,082 +0.24(+1.31%)
Mar 29, 2016 17.56 18.54 17.42 18.48 8,359,882 +0.85(+4.83%)
Mar 28, 2016 17.79 17.82 17.54 17.63 5,199,351 -0.09(-0.53%)
Mar 24, 2016 17.83 17.72 17.72 17.72 6,686,079 -0.34(-1.89%)
Mar 23, 2016 18.57 18.68 17.98 18.07 6,122,722 -0.56(-3.02%)
Mar 22, 2016 18.58 18.76 18.47 18.63 4,035,719 -0.15(-0.79%)
Mar 21, 2016 18.65 18.88 18.46 18.78 6,563,417 +0.02(+0.11%)
Mar 18, 2016 19.05 19.21 18.62 18.76 6,336,992 -0.13(-0.67%)
Mar 17, 2016 18.61 19.20 18.46 18.88 7,360,676 +0.27(+1.48%)
Mar 16, 2016 18.10 18.82 18.05 18.61 6,027,428 +0.46(+2.55%)
Mar 15, 2016 18.16 18.20 17.72 18.15 4,710,365 -0.15(-0.84%)
Mar 14, 2016 18.51 18.55 18.19 18.30 5,848,886 -0.14(-0.76%)
Mar 11, 2016 18.66 18.69 18.19 18.44 7,983,301 +0.10(+0.55%)
Mar 10, 2016 18.66 18.72 17.93 18.34 7,279,765 -0.17(-0.90%)
Mar 09, 2016 19.07 19.23 18.37 18.51 8,901,547 -0.42(-2.23%)
Mar 08, 2016 19.29 19.43 18.82 18.93 9,548,259 -0.54(-2.79%)
Mar 07, 2016 19.23 19.56 19.05 19.47 7,144,871 -0.01(-0.03%)
Mar 04, 2016 19.23 19.65 19.02 19.48 9,822,695 +0.36(+1.86%)
Mar 03, 2016 18.77 19.16 18.44 19.13 8,622,680 +0.31(+1.64%)
Mar 02, 2016 18.23 18.90 17.87 18.82 9,918,837 +0.69(+3.81%)
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.