Blackstone Inc (NY: BX )

133.63 USD -1.41 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 135.39 136.88 133.59 133.63 17,117,930 -1.41(-1.04%)
Sep 16, 2021 134.50 135.75 132.47 135.04 3,724,531 +0.44(+0.33%)
Sep 15, 2021 130.64 135.43 130.20 134.60 4,374,124 +4.00(+3.06%)
Sep 14, 2021 130.00 132.33 129.45 130.60 3,478,422 +1.39(+1.08%)
Sep 13, 2021 129.76 130.34 127.01 129.21 2,638,708 +0.47(+0.37%)
Sep 10, 2021 130.36 130.47 127.81 128.74 2,148,837 -0.67(-0.52%)
Sep 09, 2021 128.44 130.89 127.78 129.41 2,209,118 +1.10(+0.86%)
Sep 08, 2021 126.60 128.70 126.43 128.31 2,362,270 +1.24(+0.98%)
Sep 07, 2021 128.70 128.99 126.04 127.07 3,261,384 -1.93(-1.50%)
Sep 03, 2021 128.70 130.78 128.28 129.00 2,768,062 +0.68(+0.53%)
Sep 02, 2021 128.20 129.45 127.67 128.32 3,344,199 +0.80(+0.63%)
Sep 01, 2021 125.82 128.54 125.48 127.52 3,846,627 +1.79(+1.42%)
Aug 31, 2021 124.49 125.83 122.78 125.73 3,043,862 +1.32(+1.06%)
Aug 30, 2021 124.89 126.38 124.40 124.41 2,963,587 +0.19(+0.15%)
Aug 27, 2021 122.25 124.68 122.23 124.22 3,340,362 +2.34(+1.92%)
Aug 26, 2021 119.96 123.12 119.50 121.88 3,220,772 +2.36(+1.97%)
Aug 25, 2021 118.30 120.21 118.21 119.52 2,910,007 +1.45(+1.23%)
Aug 24, 2021 116.00 118.25 116.00 118.07 2,563,460 +2.30(+1.99%)
Aug 23, 2021 113.58 116.40 113.58 115.77 2,865,238 +2.47(+2.18%)
Aug 20, 2021 110.90 113.55 110.74 113.30 2,040,465 +2.93(+2.65%)
Aug 19, 2021 109.50 111.81 108.37 110.37 2,895,340 -1.06(-0.95%)
Aug 18, 2021 112.36 112.84 111.41 111.43 1,819,115 -1.38(-1.22%)
Aug 17, 2021 114.11 114.61 112.16 112.81 1,833,291 -1.95(-1.70%)
Aug 16, 2021 114.31 115.30 113.07 114.76 2,254,556 -0.04(-0.03%)
Aug 13, 2021 113.58 115.05 113.50 114.80 2,542,065 +1.30(+1.15%)
Aug 12, 2021 113.92 114.14 113.03 113.50 3,029,109 -0.96(-0.84%)
Aug 11, 2021 115.00 115.02 113.31 114.46 3,065,305 +0.64(+0.56%)
Aug 10, 2021 114.58 115.13 113.61 113.82 2,658,672 -0.42(-0.37%)
Aug 09, 2021 114.60 114.85 113.40 114.24 2,321,595 -0.05(-0.04%)
Aug 06, 2021 115.65 116.10 113.25 114.29 4,692,397 -1.41(-1.22%)
Aug 05, 2021 117.23 117.65 115.02 115.70 3,277,706 -1.05(-0.90%)
Aug 04, 2021 115.03 116.97 114.56 116.75 2,232,555 +1.59(+1.38%)
Aug 03, 2021 115.61 115.92 113.95 115.16 2,684,147 -0.03(-0.03%)
Aug 02, 2021 116.10 116.90 115.12 115.19 2,447,798 -0.08(-0.07%)
Jul 30, 2021 115.60 116.06 114.77 115.27 2,967,544 -1.43(-1.23%)
Jul 29, 2021 114.65 117.15 114.50 116.70 2,873,116 +2.34(+2.05%)
Jul 28, 2021 114.15 114.95 112.36 114.36 3,264,241 +0.15(+0.13%)
Jul 27, 2021 112.91 114.48 112.31 114.21 3,536,258 +0.92(+0.81%)
Jul 26, 2021 111.00 113.46 111.00 113.29 3,465,909 +1.99(+1.79%)
Jul 23, 2021 111.90 113.14 110.37 111.30 3,986,155 +1.17(+1.06%)
Jul 22, 2021 108.31 111.02 107.42 110.13 5,613,351 +4.34(+4.10%)
Jul 21, 2021 104.26 106.14 104.12 105.79 3,616,429 +1.95(+1.88%)
Jul 20, 2021 100.21 104.46 100.00 103.84 4,265,977 +4.11(+4.12%)
Jul 19, 2021 100.56 100.75 99.29 99.73 3,140,127 -2.47(-2.42%)
Jul 16, 2021 101.94 103.24 101.71 102.20 3,479,981 -0.30(-0.29%)
Jul 15, 2021 101.02 102.89 100.20 102.50 4,653,006 +3.85(+3.90%)
Jul 14, 2021 100.25 100.70 98.51 98.65 2,227,806 -1.18(-1.18%)
Jul 13, 2021 102.14 102.25 99.72 99.83 2,428,779 -2.10(-2.06%)
Jul 12, 2021 100.37 101.98 99.81 101.93 3,969,507 +2.20(+2.21%)
Jul 09, 2021 98.50 99.74 98.17 99.73 2,073,672 +1.47(+1.50%)
Jul 08, 2021 97.44 99.58 96.55 98.26 3,320,701 -0.62(-0.63%)
Jul 07, 2021 97.55 99.05 97.42 98.88 2,847,809 +1.34(+1.37%)
Jul 06, 2021 97.74 97.94 96.54 97.54 3,190,516 -0.11(-0.11%)
Jul 02, 2021 97.69 97.99 96.99 97.65 2,084,333 +0.54(+0.56%)
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.