Skip to main content

Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.15 59.58 57.81 58.58 4,409,116 +0.12(+0.21%)
Jan 28, 2021 56.81 59.87 56.81 58.46 4,297,570 +1.65(+2.90%)
Jan 27, 2021 56.97 59.11 55.85 56.81 7,321,887 +0.23(+0.40%)
Jan 26, 2021 57.07 57.67 56.59 56.59 6,050,873 -0.07(-0.12%)
Jan 25, 2021 56.98 57.62 56.43 56.66 3,958,022 -0.04(-0.08%)
Jan 22, 2021 57.04 57.34 56.48 56.70 2,547,201 -0.58(-1.00%)
Jan 21, 2021 57.11 57.39 56.89 57.27 2,313,240 +0.41(+0.72%)
Jan 20, 2021 56.40 57.10 56.12 56.87 2,581,334 +0.71(+1.26%)
Jan 19, 2021 55.58 56.22 55.28 56.16 1,900,660 +0.92(+1.67%)
Jan 15, 2021 54.91 55.28 54.69 55.23 2,343,966 -0.13(-0.24%)
Jan 14, 2021 56.25 56.25 55.10 55.37 3,165,965 -0.41(-0.73%)
Jan 13, 2021 54.71 56.19 54.56 55.78 2,707,369 +1.21(+2.22%)
Jan 12, 2021 54.60 54.98 54.38 54.56 2,188,762 -0.10(-0.18%)
Jan 11, 2021 54.47 55.04 54.21 54.66 1,937,268 -0.18(-0.33%)
Jan 08, 2021 55.58 55.82 54.07 54.84 2,748,715 -0.29(-0.52%)
Jan 07, 2021 54.50 55.38 54.35 55.13 2,716,292 +1.37(+2.55%)
Jan 06, 2021 54.34 54.73 53.42 53.76 5,838,608 -1.00(-1.83%)
Jan 05, 2021 54.39 55.19 54.28 54.76 3,163,918 -0.17(-0.30%)
Jan 04, 2021 56.67 56.76 54.24 54.93 3,733,983 -1.58(-2.79%)
Dec 31, 2020 56.51 56.51 56.51 1,719,304 +0.10(+0.17%)
Dec 30, 2020 56.46 56.90 56.36 56.41 1,719,304 +0.14(+0.25%)
Dec 29, 2020 56.67 56.83 55.94 56.27 1,566,451 -0.11(-0.20%)
Dec 28, 2020 57.02 57.06 56.28 56.39 1,361,083 -0.28(-0.49%)
Dec 24, 2020 56.67 56.85 56.37 56.66 694,347 -0.05(-0.09%)
Dec 23, 2020 56.52 57.31 56.31 56.72 1,748,845 +0.18(+0.32%)
Dec 22, 2020 56.20 56.82 55.96 56.53 2,658,092 +0.34(+0.61%)
Dec 21, 2020 55.59 56.45 54.67 56.19 4,052,577 -0.13(-0.23%)
Dec 18, 2020 56.74 57.01 55.69 56.32 6,012,056 -0.65(-1.13%)
Dec 17, 2020 57.01 57.33 56.54 56.97 2,848,983 +0.36(+0.63%)
Dec 16, 2020 57.26 57.27 56.42 56.61 2,916,359 -0.18(-0.32%)
Dec 15, 2020 55.50 56.98 55.37 56.80 5,062,394 +1.77(+3.22%)
Dec 14, 2020 56.06 56.09 54.51 55.03 3,436,072 -0.64(-1.14%)
Dec 11, 2020 54.54 55.80 54.47 55.66 2,659,600 +0.86(+1.58%)
Dec 10, 2020 54.03 54.87 53.73 54.80 2,116,538 +0.40(+0.74%)
Dec 09, 2020 54.78 54.78 53.44 54.40 2,854,581 -0.05(-0.10%)
Dec 08, 2020 53.81 54.47 53.65 54.45 2,345,165 +0.41(+0.76%)
Dec 07, 2020 54.06 54.30 53.60 54.04 2,122,369 -0.05(-0.10%)
Dec 04, 2020 53.61 54.19 53.61 54.09 1,689,188 +0.56(+1.04%)
Dec 03, 2020 53.93 54.01 53.23 53.53 2,177,945 -0.17(-0.32%)
Dec 02, 2020 52.62 53.73 52.15 53.71 2,903,106 +1.03(+1.95%)
Dec 01, 2020 52.82 53.07 52.21 52.68 4,300,511 +0.76(+1.46%)
Nov 30, 2020 52.68 52.88 51.54 51.92 3,624,930 -0.85(-1.62%)
Nov 27, 2020 52.74 52.92 52.44 52.78 1,378,028 +0.04(+0.08%)
Nov 25, 2020 52.21 52.84 52.10 52.73 2,545,825 +0.57(+1.09%)
Nov 24, 2020 51.92 52.40 51.56 52.17 3,505,143 +0.58(+1.13%)
Nov 23, 2020 51.32 51.86 51.08 51.58 3,728,942 +0.44(+0.87%)
Nov 20, 2020 50.98 51.57 50.73 51.14 1,759,724 +0.01(+0.02%)
Nov 19, 2020 50.19 51.38 49.67 51.13 3,111,166 +0.72(+1.44%)
Nov 18, 2020 50.29 51.00 49.96 50.40 4,339,124 +0.10(+0.21%)
Nov 17, 2020 49.38 50.30 49.29 50.30 3,054,337 +0.52(+1.05%)
Nov 16, 2020 49.59 50.13 49.10 49.78 3,597,593 +0.81(+1.66%)
Nov 13, 2020 48.18 48.97 48.18 48.97 3,336,743 +1.06(+2.22%)
Nov 12, 2020 48.09 48.59 47.74 47.90 2,769,201 -0.36(-0.74%)
Nov 11, 2020 49.67 49.93 48.10 48.26 4,702,225 -1.53(-3.08%)
Nov 10, 2020 48.74 50.04 48.25 49.79 3,242,676 +0.93(+1.91%)
Nov 09, 2020 50.71 50.79 48.26 48.86 6,765,294 +0.31(+0.63%)
Nov 06, 2020 49.79 49.88 48.12 48.56 2,620,145 -1.06(-2.14%)
Nov 05, 2020 48.33 51.13 48.23 49.62 6,432,069 +2.16(+4.55%)
Nov 04, 2020 45.46 48.15 45.35 47.46 7,476,957 +2.57(+5.71%)
Nov 03, 2020 45.04 45.31 44.64 44.90 3,218,011 +0.56(+1.27%)
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.