Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	89.22	90.90	89.07	90.81	2,826,685	+1.00(+1.12%)
Jan 30, 2023	89.46	91.76	89.46	89.81	5,718,477	-0.91(-1.00%)
Jan 27, 2023	88.58	91.04	87.97	90.72	5,071,762	+1.94(+2.19%)
Jan 26, 2023	85.54	88.81	85.30	88.78	7,382,068	+4.68(+5.57%)
Jan 25, 2023	81.97	84.25	81.00	84.10	3,869,180	+0.61(+0.73%)
Jan 24, 2023	84.23	85.40	82.58	83.49	4,822,132	+0.37(+0.44%)
Jan 23, 2023	80.82	83.61	80.82	83.12	5,609,687	+2.67(+3.32%)
Jan 20, 2023	77.34	80.47	76.56	80.45	4,425,898	+4.25(+5.58%)
Jan 19, 2023	77.75	78.19	75.79	76.20	5,920,483	-3.28(-4.13%)
Jan 18, 2023	81.61	82.97	79.43	79.49	5,262,170	-1.79(-2.20%)
Jan 17, 2023	80.66	81.97	80.45	81.28	3,098,899	+0.79(+0.99%)
Jan 13, 2023	79.27	81.24	78.88	80.48	3,893,167	-0.02(-0.02%)
Jan 12, 2023	79.29	80.50	77.85	80.50	4,866,949	+1.88(+2.40%)
Jan 11, 2023	78.25	78.94	77.20	78.62	5,594,604	+2.40(+3.15%)
Jan 10, 2023	75.72	77.00	75.45	76.21	3,685,981	-0.05(-0.06%)
Jan 09, 2023	76.12	77.49	75.36	76.26	4,482,927	+1.29(+1.72%)
Jan 06, 2023	73.42	75.49	72.23	74.97	5,129,327	+2.49(+3.43%)
Jan 05, 2023	73.02	73.59	72.13	72.48	4,036,832	-1.34(-1.82%)
Jan 04, 2023	73.05	74.12	71.78	73.83	4,399,255	+1.78(+2.47%)

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.