Blackstone Inc (NY: BX )

159.66 +4.73 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.71 20.48 19.23 20.43 12,158,433 +1.03(+5.32%)
Sep 29, 2015 19.93 20.00 18.97 19.40 12,281,868 -0.54(-2.69%)
Sep 28, 2015 20.98 21.08 19.35 19.93 19,515,648 -1.26(-5.94%)
Sep 25, 2015 21.45 21.79 21.03 21.19 6,819,034 +0.17(+0.83%)
Sep 24, 2015 21.27 21.32 20.45 21.02 9,675,354 -0.54(-2.48%)
Sep 23, 2015 21.89 21.99 21.21 21.55 6,539,716 -0.32(-1.45%)
Sep 22, 2015 21.75 22.03 21.59 21.87 4,470,323 -0.26(-1.17%)
Sep 21, 2015 22.30 22.36 21.78 22.13 5,112,935 +0.08(+0.35%)
Sep 18, 2015 22.56 22.60 21.77 22.05 9,688,618 -1.01(-4.37%)
Sep 17, 2015 22.41 23.25 22.12 23.06 7,392,816 +0.66(+2.94%)
Sep 16, 2015 22.40 22.51 22.01 22.40 4,413,026 +0.02(+0.09%)
Sep 15, 2015 21.99 22.72 21.88 22.38 6,621,300 +0.44(+2.00%)
Sep 14, 2015 21.92 22.06 21.50 21.94 3,576,165 +0.00(+0.00%)
Sep 11, 2015 21.88 22.16 21.44 21.94 6,863,859 -0.02(-0.09%)
Sep 10, 2015 22.24 22.31 21.68 21.96 8,350,582 -0.34(-1.53%)
Sep 09, 2015 23.13 23.23 22.24 22.30 6,406,650 -0.54(-2.37%)
Sep 08, 2015 22.28 22.90 21.92 22.84 9,107,176 +1.12(+5.17%)
Sep 04, 2015 21.48 21.72 21.72 21.72 5,883,228 +0.12(+0.57%)
Sep 03, 2015 21.21 22.46 21.10 21.60 8,891,912 +0.56(+2.67%)
Sep 02, 2015 21.38 21.39 20.71 21.04 11,693,738 +0.10(+0.49%)
Sep 01, 2015 21.61 21.66 20.85 20.93 16,716,851 -1.16(-5.26%)
Aug 31, 2015 22.90 22.98 21.89 22.10 9,997,683 -0.92(-3.98%)
Aug 28, 2015 22.77 23.17 22.59 23.01 5,332,545 +0.04(+0.17%)
Aug 27, 2015 22.98 23.57 22.55 22.97 12,100,286 +0.83(+3.73%)
Aug 26, 2015 21.64 22.30 21.30 22.15 10,478,613 +1.25(+5.96%)
Aug 25, 2015 23.09 23.22 20.90 20.90 13,248,641 -0.19(-0.89%)
Aug 24, 2015 19.78 22.19 18.44 21.09 16,465,716 -0.81(-3.71%)
Aug 21, 2015 21.93 22.06 21.33 21.90 19,059,970 -0.36(-1.62%)
Aug 20, 2015 23.52 23.60 22.11 22.26 14,632,988 -1.45(-6.10%)
Aug 19, 2015 23.87 24.05 23.52 23.71 7,494,793 -0.34(-1.42%)
Aug 18, 2015 24.81 24.84 23.87 24.05 8,319,602 -0.74(-2.99%)
Aug 17, 2015 24.90 24.98 24.53 24.79 4,921,983 -0.14(-0.57%)
Aug 14, 2015 24.61 25.02 24.53 24.93 4,194,908 +0.32(+1.28%)
Aug 13, 2015 24.58 24.77 24.35 24.62 4,325,183 +0.04(+0.16%)
Aug 12, 2015 24.15 24.64 23.33 24.58 9,380,521 +0.12(+0.47%)
Aug 11, 2015 24.90 25.14 24.32 24.46 6,723,286 -0.78(-3.09%)
Aug 10, 2015 24.59 25.33 24.54 25.24 5,185,329 +0.84(+3.44%)
Aug 07, 2015 24.72 24.81 23.81 24.41 7,747,389 -0.39(-1.59%)
Aug 06, 2015 25.18 25.38 24.37 24.80 8,419,604 -0.33(-1.31%)
Aug 05, 2015 25.62 25.84 25.07 25.13 4,689,064 -0.35(-1.37%)
Aug 04, 2015 25.03 25.56 24.90 25.48 4,480,875 +0.48(+1.94%)
Aug 03, 2015 25.55 25.55 24.83 24.99 5,157,865 -0.33(-1.30%)
Jul 31, 2015 25.48 25.64 25.18 25.32 3,862,780 -0.03(-0.10%)
Jul 30, 2015 25.48 25.76 25.25 25.35 4,125,506 -0.05(-0.20%)
Jul 29, 2015 25.07 25.43 24.96 25.40 5,224,011 +0.49(+1.97%)
Jul 28, 2015 24.78 25.23 24.77 24.91 7,101,177 +0.33(+1.34%)
Jul 27, 2015 24.40 24.82 23.72 24.58 10,197,040 -0.10(-0.42%)
Jul 24, 2015 25.63 25.77 24.33 24.68 14,063,438 -0.95(-3.70%)
Jul 23, 2015 26.29 26.32 25.55 25.63 9,116,090 -0.66(-2.53%)
Jul 22, 2015 26.43 26.58 26.18 26.30 5,135,821 -0.22(-0.84%)
Jul 21, 2015 26.38 26.58 26.26 26.52 4,061,320 +0.16(+0.60%)
Jul 20, 2015 26.45 26.52 26.16 26.36 5,856,558 +0.00(+0.00%)
Jul 17, 2015 26.63 26.71 26.31 26.36 6,625,290 -0.23(-0.86%)
Jul 16, 2015 26.26 26.99 25.59 26.59 13,102,528 +0.40(+1.52%)
Jul 15, 2015 26.10 26.25 25.90 26.19 4,775,500 +0.16(+0.63%)
Jul 14, 2015 25.98 26.21 25.90 26.02 5,420,976 +0.10(+0.39%)
Jul 13, 2015 25.35 25.95 25.32 25.92 6,679,144 +0.82(+3.28%)
Jul 10, 2015 25.27 25.27 24.77 25.10 5,914,289 +0.33(+1.33%)
Jul 09, 2015 24.89 24.93 24.62 24.77 5,614,434 +0.31(+1.27%)
Jul 08, 2015 24.90 25.02 24.45 24.46 7,488,308 -0.74(-2.94%)
Jul 07, 2015 25.71 25.72 24.50 25.20 11,659,776 -0.44(-1.73%)
Jul 06, 2015 25.97 26.10 25.52 25.64 5,883,079 -0.54(-2.06%)
Jul 02, 2015 25.95 26.18 26.18 26.18 3,821,125 +0.25(+0.98%)
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.