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, 2011 6.283 6.433 6.200 6.205 8,845,921 -0.23(-3.54%)
Sep 29, 2011 6.511 6.583 6.242 6.433 5,304,113 +0.09(+1.47%)
Sep 28, 2011 6.666 6.671 6.324 6.340 6,786,787 -0.27(-4.08%)
Sep 27, 2011 6.816 6.962 6.573 6.609 7,695,501 +0.03(+0.39%)
Sep 26, 2011 6.221 6.609 6.164 6.583 9,971,893 +0.33(+5.30%)
Sep 23, 2011 6.309 6.366 6.179 6.252 6,379,300 -0.13(-2.03%)
Sep 22, 2011 6.283 6.423 6.153 6.381 9,288,177 -0.19(-2.84%)
Sep 21, 2011 6.827 6.866 6.563 6.568 8,928,870 -0.24(-3.57%)
Sep 20, 2011 7.018 7.024 6.791 6.811 6,733,147 -0.09(-1.28%)
Sep 19, 2011 7.003 7.081 6.816 6.899 12,204,628 -0.33(-4.52%)
Sep 16, 2011 7.122 7.283 7.112 7.226 8,335,656 +0.06(+0.79%)
Sep 15, 2011 6.946 7.236 6.915 7.169 10,143,700 +0.33(+4.77%)
Sep 14, 2011 6.651 6.987 6.547 6.842 7,073,827 +0.24(+3.61%)
Sep 13, 2011 6.464 6.661 6.407 6.604 5,776,216 +0.23(+3.57%)
Sep 12, 2011 6.216 6.392 6.159 6.376 5,770,403 +0.05(+0.82%)
Sep 09, 2011 6.392 6.547 6.278 6.324 6,188,806 -0.21(-3.25%)
Sep 08, 2011 6.734 6.811 6.503 6.537 7,306,063 -0.25(-3.66%)
Sep 07, 2011 6.604 6.822 6.604 6.785 7,544,293 +0.31(+4.80%)
Sep 06, 2011 6.345 6.511 6.257 6.475 10,689,583 -0.27(-3.99%)
Sep 02, 2011 6.765 6.853 6.677 6.744 6,303,149 -0.23(-3.34%)
Sep 01, 2011 7.050 7.226 6.936 6.977 7,929,999 -0.12(-1.75%)
Aug 31, 2011 7.055 7.189 7.003 7.101 9,003,185 +0.17(+2.47%)
Aug 30, 2011 6.739 6.972 6.656 6.930 6,082,991 +0.16(+2.37%)
Aug 29, 2011 6.550 6.775 6.516 6.770 5,717,360 +0.39(+6.09%)
Aug 26, 2011 6.086 6.444 5.998 6.381 5,914,450 +0.27(+4.50%)
Aug 25, 2011 6.501 6.692 6.071 6.107 9,140,450 -0.36(-5.53%)
Aug 24, 2011 6.164 6.475 6.138 6.464 6,321,806 +0.30(+4.87%)
Aug 23, 2011 6.050 6.226 5.957 6.164 10,950,354 +0.19(+3.21%)
Aug 22, 2011 6.412 6.412 5.957 5.972 8,588,285 -0.06(-0.95%)
Aug 19, 2011 6.190 6.501 6.008 6.029 9,118,300 -0.28(-4.51%)
Aug 18, 2011 6.801 6.806 6.278 6.314 17,849,738 -0.80(-11.28%)
Aug 17, 2011 7.210 7.215 6.993 7.117 8,057,006 +0.01(+0.07%)
Aug 16, 2011 7.013 7.200 6.946 7.112 9,078,358 -0.01(-0.15%)
Aug 15, 2011 6.811 7.179 6.811 7.122 9,713,799 +0.36(+5.36%)
Aug 12, 2011 6.853 6.936 6.651 6.760 7,338,816 +0.11(+1.64%)
Aug 11, 2011 6.392 6.832 6.153 6.651 14,767,050 +0.32(+5.07%)
Aug 10, 2011 6.530 6.761 6.217 6.330 18,328,158 -0.35(-5.23%)
Aug 09, 2011 6.402 6.705 6.206 6.679 14,972,115 +0.49(+7.97%)
Aug 08, 2011 6.402 6.674 6.165 6.186 23,298,442 -0.80(-11.47%)
Aug 05, 2011 7.172 7.188 6.689 6.987 20,851,618 -0.06(-0.87%)
Aug 04, 2011 7.737 7.765 6.987 7.049 26,360,690 -0.85(-10.79%)
Aug 03, 2011 8.107 8.148 7.866 7.902 12,596,569 -0.32(-3.87%)
Aug 02, 2011 8.400 8.410 8.195 8.220 12,926,651 -0.31(-3.67%)
Aug 01, 2011 8.724 8.760 8.436 8.534 7,355,608 +0.00(+0.00%)
Jul 29, 2011 8.626 8.719 8.482 8.534 11,036,663 -0.26(-2.98%)
Jul 28, 2011 8.914 8.981 8.703 8.796 7,816,999 -0.13(-1.50%)
Jul 27, 2011 9.017 9.073 8.826 8.929 6,147,332 -0.17(-1.86%)
Jul 26, 2011 8.893 9.119 8.765 9.099 5,379,572 +0.18(+2.07%)
Jul 25, 2011 8.904 9.119 8.806 8.914 5,206,857 -0.14(-1.59%)
Jul 22, 2011 8.929 9.135 8.760 9.058 7,688,931 +0.32(+3.71%)
Jul 21, 2011 8.672 8.821 8.559 8.734 7,462,956 +0.38(+4.55%)
Jul 20, 2011 8.066 8.426 8.066 8.354 7,611,530 +0.24(+2.98%)
Jul 19, 2011 7.927 8.128 7.912 8.112 3,776,044 +0.21(+2.60%)
Jul 18, 2011 8.112 8.143 7.773 7.907 9,953,573 -0.26(-3.21%)
Jul 15, 2011 8.287 8.308 8.159 8.169 4,570,337 -0.09(-1.12%)
Jul 14, 2011 8.385 8.472 8.225 8.261 5,924,255 -0.08(-0.92%)
Jul 13, 2011 8.457 8.457 8.210 8.338 7,221,085 -0.01(-0.06%)
Jul 12, 2011 8.421 8.528 8.333 8.344 4,967,367 -0.15(-1.75%)
Jul 11, 2011 8.544 8.600 8.364 8.493 8,645,010 -0.25(-2.82%)
Jul 08, 2011 8.631 8.739 8.590 8.739 3,658,239 -0.10(-1.10%)
Jul 07, 2011 8.816 8.904 8.724 8.837 7,563,448 +0.13(+1.47%)
Jul 06, 2011 8.688 8.719 8.544 8.708 4,362,394 +0.01(+0.12%)
Jul 05, 2011 8.811 8.898 8.657 8.698 6,077,010 -0.23(-2.53%)
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.