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 (%)
Aug 31, 2016 18.95 18.97 18.63 18.80 2,253,172 -0.11(-0.58%)
Aug 30, 2016 18.97 18.99 18.82 18.91 2,081,506 -0.01(-0.07%)
Aug 29, 2016 18.86 19.07 18.77 18.92 3,660,309 +0.11(+0.58%)
Aug 26, 2016 19.08 19.18 18.58 18.81 5,896,188 -0.26(-1.37%)
Aug 25, 2016 19.20 19.36 19.04 19.08 2,715,752 -0.23(-1.21%)
Aug 24, 2016 19.31 19.37 19.21 19.31 2,925,570 -0.05(-0.25%)
Aug 23, 2016 19.45 19.55 19.33 19.36 4,149,454 +0.02(+0.11%)
Aug 22, 2016 19.25 19.36 19.12 19.34 2,799,148 +0.01(+0.04%)
Aug 19, 2016 19.35 19.45 19.24 19.33 2,561,763 -0.09(-0.46%)
Aug 18, 2016 19.12 19.47 19.12 19.42 5,115,751 +0.29(+1.54%)
Aug 17, 2016 19.06 19.26 18.99 19.12 3,260,328 +0.01(+0.07%)
Aug 16, 2016 19.13 19.16 19.01 19.11 2,206,657 -0.05(-0.25%)
Aug 15, 2016 18.94 19.25 18.92 19.16 2,955,178 +0.23(+1.23%)
Aug 12, 2016 19.05 19.13 18.91 18.92 4,280,455 -0.21(-1.08%)
Aug 11, 2016 19.16 19.36 19.11 19.13 2,988,471 +0.05(+0.25%)
Aug 10, 2016 19.10 19.25 18.97 19.08 3,655,122 -0.04(-0.21%)
Aug 09, 2016 19.01 19.30 19.01 19.12 8,632,477 +0.18(+0.94%)
Aug 08, 2016 18.83 18.98 18.69 18.95 5,389,332 +0.30(+1.62%)
Aug 05, 2016 18.38 18.71 18.36 18.64 6,127,623 +0.38(+2.10%)
Aug 04, 2016 18.30 18.42 18.09 18.26 5,731,199 -0.02(-0.11%)
Aug 03, 2016 17.79 18.31 17.78 18.28 8,482,695 +0.49(+2.74%)
Aug 02, 2016 18.05 18.14 17.72 17.79 7,124,645 -0.36(-1.96%)
Aug 01, 2016 18.38 18.44 18.11 18.15 7,321,475 -0.25(-1.38%)
Jul 29, 2016 18.43 18.53 18.29 18.40 3,158,995 -0.10(-0.56%)
Jul 28, 2016 18.61 18.66 18.39 18.51 5,673,694 -0.10(-0.55%)
Jul 27, 2016 18.74 18.96 18.47 18.61 8,980,339 -0.11(-0.61%)
Jul 26, 2016 18.74 18.84 18.60 18.72 7,220,393 -0.01(-0.04%)
Jul 25, 2016 18.59 19.14 18.58 18.73 9,058,108 +0.18(+0.95%)
Jul 22, 2016 18.17 18.62 18.15 18.55 8,486,737 +0.40(+2.20%)
Jul 21, 2016 17.65 18.26 17.62 18.16 10,646,673 +0.67(+3.83%)
Jul 20, 2016 17.12 17.61 16.92 17.49 7,837,972 +0.37(+2.13%)
Jul 19, 2016 16.94 17.14 16.90 17.12 3,504,775 +0.12(+0.68%)
Jul 18, 2016 16.92 17.08 16.89 17.01 6,525,259 +0.09(+0.52%)
Jul 15, 2016 17.05 17.08 16.88 16.92 4,526,032 -0.05(-0.28%)
Jul 14, 2016 16.95 17.13 16.87 16.96 5,277,112 +0.18(+1.09%)
Jul 13, 2016 16.65 16.92 16.36 16.78 6,792,841 +0.16(+0.94%)
Jul 12, 2016 16.49 16.86 16.38 16.63 10,290,350 +0.32(+1.95%)
Jul 11, 2016 16.32 16.59 16.25 16.31 6,591,494 +0.07(+0.42%)
Jul 08, 2016 16.00 16.32 15.95 16.24 7,604,737 +0.40(+2.52%)
Jul 07, 2016 15.70 15.93 15.60 15.84 9,929,585 +0.30(+1.96%)
Jul 06, 2016 15.57 15.61 15.19 15.54 20,252,472 -0.20(-1.25%)
Jul 05, 2016 16.43 16.43 15.73 15.73 10,732,161 -0.85(-5.10%)
Jul 01, 2016 16.55 16.58 16.58 16.58 4,154,465 -0.03(-0.16%)
Jun 30, 2016 16.85 16.90 16.48 16.61 5,041,178 -0.14(-0.85%)
Jun 29, 2016 16.25 16.75 16.14 16.75 6,347,782 +0.60(+3.73%)
Jun 28, 2016 16.23 16.42 15.92 16.15 8,298,489 +0.37(+2.32%)
Jun 27, 2016 16.26 16.29 15.74 15.78 9,747,493 -0.78(-4.70%)
Jun 24, 2016 16.54 17.25 16.50 16.56 10,578,446 -0.95(-5.45%)
Jun 23, 2016 17.21 17.52 17.14 17.51 7,449,019 +0.48(+2.82%)
Jun 22, 2016 17.14 17.32 16.96 17.03 3,450,400 -0.10(-0.59%)
Jun 21, 2016 17.38 17.50 17.11 17.13 5,985,379 -0.11(-0.67%)
Jun 20, 2016 17.17 17.54 17.15 17.25 6,954,397 +0.39(+2.33%)
Jun 17, 2016 16.88 17.04 16.63 16.86 4,908,159 -0.01(-0.04%)
Jun 16, 2016 16.90 16.98 16.55 16.86 4,877,072 -0.19(-1.11%)
Jun 15, 2016 17.07 17.19 16.85 17.05 7,022,829 +0.10(+0.60%)
Jun 14, 2016 17.38 17.45 16.81 16.95 6,425,952 -0.47(-2.68%)
Jun 13, 2016 17.47 17.69 17.42 17.42 4,135,666 -0.22(-1.27%)
Jun 10, 2016 17.69 17.73 17.49 17.64 6,838,394 -0.29(-1.62%)
Jun 09, 2016 18.17 18.20 17.90 17.93 3,069,486 -0.28(-1.56%)
Jun 08, 2016 18.10 18.35 18.07 18.22 4,406,613 +0.14(+0.75%)
Jun 07, 2016 18.08 18.27 18.03 18.08 7,186,021 +0.01(+0.08%)
Jun 06, 2016 17.69 18.09 17.65 18.07 4,922,932 +0.41(+2.34%)
Jun 03, 2016 17.61 17.68 17.36 17.65 3,776,335 -0.13(-0.72%)
Jun 02, 2016 17.67 17.81 17.57 17.78 3,605,792 +0.01(+0.08%)
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.