Indicators

Blackstone Inc (NY: BX )

121.50 +0.29 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.13	42.17	40.64	41.05	14,753,193	-1.16(-2.75%)
Sep 27, 2019	44.25	44.38	41.53	42.21	12,213,670	-2.03(-4.58%)
Sep 26, 2019	44.42	44.43	43.63	44.23	10,629,196	-0.18(-0.40%)
Sep 25, 2019	43.89	44.64	43.73	44.41	11,913,518	+0.03(+0.08%)
Sep 24, 2019	44.54	45.07	43.94	44.38	13,702,190	-0.42(-0.94%)
Sep 23, 2019	44.17	45.06	44.10	44.80	11,239,560	+0.34(+0.78%)
Sep 20, 2019	44.46	44.75	43.73	44.45	52,888,144	-0.01(-0.02%)
Sep 19, 2019	44.38	45.12	44.27	44.46	12,684,307	+0.04(+0.09%)
Sep 18, 2019	44.42	45.10	44.16	44.42	12,278,776	-0.56(-1.25%)
Sep 17, 2019	45.07	45.78	44.45	44.98	8,485,731	+0.00(+0.00%)
Sep 16, 2019	44.69	46.37	44.39	44.98	10,504,441	-0.03(-0.06%)
Sep 13, 2019	44.04	45.54	43.96	45.01	12,095,637	+1.10(+2.51%)
Sep 12, 2019	42.48	44.46	42.44	43.90	11,362,366	+1.53(+3.61%)
Sep 11, 2019	42.73	42.85	41.47	42.38	8,771,630	+0.66(+1.57%)
Sep 10, 2019	42.86	43.27	41.55	41.72	6,851,231	-1.13(-2.63%)
Sep 09, 2019	42.57	43.12	42.48	42.85	7,523,027	+0.51(+1.21%)
Sep 06, 2019	42.04	42.55	41.98	42.33	4,552,120	+0.24(+0.58%)
Sep 05, 2019	41.82	42.40	41.55	42.09	6,197,789	+0.83(+2.02%)
Sep 04, 2019	41.35	41.53	40.66	41.26	4,381,548	+0.32(+0.78%)

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.