Skip to main content

Blackstone Inc (NY: BX )

131.51 +0.62 (+0.47%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.846 3.930 3.603 3.779 0 +0.01(+0.22%)
Jan 29, 2009 4.131 4.265 3.771 3.771 2,556,506 -0.50(-11.76%)
Jan 28, 2009 4.089 4.274 3.989 4.274 3,561,931 +0.53(+14.09%)
Jan 27, 2009 3.905 3.964 3.687 3.746 1,086,809 -0.08(-1.97%)
Jan 26, 2009 3.754 4.031 3.754 3.821 1,796,451 +0.04(+1.11%)
Jan 23, 2009 3.528 3.788 3.394 3.779 3,249,531 +0.26(+7.38%)
Jan 22, 2009 3.838 3.838 3.486 3.519 3,353,924 -0.17(-4.55%)
Jan 21, 2009 4.215 4.215 3.595 3.687 3,784,787 -0.18(-4.76%)
Jan 20, 2009 4.349 4.349 3.687 3.871 4,183,976 -0.49(-11.15%)
Jan 16, 2009 4.835 4.835 4.307 4.357 2,172,471 -0.12(-2.62%)
Jan 15, 2009 4.751 4.760 4.341 4.475 2,831,241 -0.28(-5.82%)
Jan 14, 2009 4.969 4.969 4.609 4.751 2,310,097 -0.38(-7.35%)
Jan 13, 2009 5.237 5.380 5.070 5.128 1,940,436 -0.27(-4.97%)
Jan 12, 2009 6.084 6.100 5.279 5.397 2,219,234 -0.70(-11.54%)
Jan 09, 2009 6.385 6.410 6.084 6.100 693,430 -0.18(-2.93%)
Jan 08, 2009 6.176 6.360 6.042 6.285 1,065,498 +0.08(+1.21%)
Jan 07, 2009 6.704 6.704 6.092 6.209 2,144,204 -0.58(-8.52%)
Jan 06, 2009 6.469 6.838 6.369 6.788 1,448,556 +0.50(+8.00%)
Jan 05, 2009 5.983 6.561 5.790 6.285 2,276,196 +0.30(+5.04%)
Jan 02, 2009 5.522 5.983 5.447 5.983 1,749,606 +0.51(+9.34%)
Jan 01, 2009 5.237 5.656 5.229 5.472 0 +0.00(+0.00%)
Dec 31, 2008 5.237 5.656 5.229 5.472 1,432,603 +0.23(+4.31%)
Dec 30, 2008 5.447 5.464 5.195 5.246 1,470,451 -0.17(-3.10%)
Dec 29, 2008 4.986 5.464 4.952 5.413 1,727,867 +0.44(+8.75%)
Dec 26, 2008 4.961 5.028 4.818 4.978 692,031 +0.16(+3.30%)
Dec 24, 2008 4.902 5.028 4.718 4.818 1,167,771 -0.19(-3.85%)
Dec 23, 2008 4.860 5.086 4.793 5.011 1,372,487 +0.08(+1.53%)
Dec 22, 2008 4.869 5.028 4.726 4.936 1,539,862 -0.03(-0.67%)
Dec 19, 2008 4.860 4.986 4.701 4.969 1,027,274 +0.13(+2.60%)
Dec 18, 2008 5.011 5.137 4.768 4.843 1,034,109 -0.10(-2.03%)
Dec 17, 2008 5.095 5.137 4.852 4.944 1,497,671 -0.15(-2.96%)
Dec 16, 2008 5.187 5.438 5.028 5.095 1,993,191 -0.13(-2.56%)
Dec 15, 2008 5.095 5.564 5.036 5.229 1,296,790 +0.04(+0.81%)
Dec 12, 2008 5.036 5.614 5.028 5.187 977,626 -0.20(-3.73%)
Dec 11, 2008 5.522 5.522 5.279 5.388 1,570,688 -0.13(-2.43%)
Dec 10, 2008 6.000 6.100 5.497 5.522 2,029,221 -0.35(-5.99%)
Dec 09, 2008 5.380 6.151 5.246 5.874 2,146,951 +0.10(+1.74%)
Dec 08, 2008 5.413 5.866 5.296 5.774 2,169,879 +0.52(+9.89%)
Dec 05, 2008 4.760 5.279 4.609 5.254 1,560,989 +0.45(+9.42%)
Dec 04, 2008 4.885 5.128 4.667 4.802 1,352,537 -0.26(-5.13%)
Dec 03, 2008 4.986 5.262 4.341 5.061 2,280,009 +0.59(+13.11%)
Dec 02, 2008 4.693 4.885 4.341 4.475 2,165,366 -0.18(-3.96%)
Dec 01, 2008 5.028 5.086 4.609 4.659 1,136,949 -0.59(-11.18%)
Nov 28, 2008 5.296 5.304 4.776 5.246 881,526 -0.03(-0.48%)
Nov 26, 2008 4.718 5.279 4.701 5.271 1,573,768 +0.13(+2.44%)
Nov 25, 2008 5.237 5.271 4.676 5.145 2,030,363 -0.24(-4.51%)
Nov 24, 2008 4.106 5.422 3.908 5.388 3,381,166 +1.49(+38.28%)
Nov 21, 2008 4.533 4.567 3.478 3.897 3,092,862 -0.38(-8.82%)
Nov 20, 2008 4.810 4.810 4.248 4.274 4,354,056 -0.71(-14.29%)
Nov 19, 2008 5.262 5.321 4.818 4.986 2,885,772 -0.45(-8.32%)
Nov 18, 2008 5.262 5.547 5.112 5.438 2,042,755 +0.13(+2.37%)
Nov 17, 2008 5.480 5.556 5.154 5.313 1,547,535 -0.13(-2.46%)
Nov 14, 2008 6.017 6.151 5.321 5.447 1,703,253 -0.60(-9.97%)
Nov 13, 2008 5.849 6.075 5.137 6.050 3,224,067 +0.18(+3.00%)
Nov 12, 2008 5.899 6.159 5.782 5.874 3,027,351 -0.25(-4.10%)
Nov 11, 2008 6.100 6.310 5.866 6.126 3,123,103 -0.22(-3.43%)
Nov 10, 2008 6.369 6.494 6.251 6.343 1,515,458 +0.05(+0.80%)
Nov 07, 2008 6.385 6.687 6.285 6.293 2,259,824 -0.03(-0.53%)
Nov 06, 2008 6.695 6.863 6.059 6.327 5,997,823 -0.88(-12.21%)
Nov 05, 2008 7.567 7.567 7.123 7.207 2,288,297 -0.36(-4.76%)
Nov 04, 2008 7.567 7.701 7.290 7.567 1,954,542 +0.35(+4.88%)
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.