Indicators

Blackstone Inc (NY: BX )

118.27 -2.36 (-1.95%)

Streaming Delayed Price Updated: 2:46 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.31	17.56	17.09	17.53	4,430,574	+0.47(+2.78%)
Jun 26, 2013	17.21	17.31	17.04	17.05	8,382,465	+0.13(+0.79%)
Jun 25, 2013	16.85	17.25	16.62	16.92	6,336,600	+0.45(+2.73%)
Jun 24, 2013	16.85	16.85	16.22	16.47	11,127,156	-0.58(-3.42%)
Jun 21, 2013	17.23	17.30	16.70	17.05	9,556,801	+0.11(+0.64%)
Jun 20, 2013	17.48	17.55	16.86	16.95	5,297,406	-0.74(-4.19%)
Jun 19, 2013	17.90	18.10	17.69	17.69	3,353,961	-0.28(-1.57%)
Jun 18, 2013	17.87	18.04	17.77	17.97	2,641,375	+0.08(+0.47%)
Jun 17, 2013	17.66	18.14	17.65	17.89	4,179,091	+0.55(+3.17%)
Jun 14, 2013	17.68	17.95	17.29	17.34	5,133,409	-0.26(-1.47%)
Jun 13, 2013	17.26	17.65	17.04	17.60	3,997,385	+0.33(+1.93%)
Jun 12, 2013	17.73	17.83	17.20	17.26	5,119,609	-0.22(-1.24%)
Jun 11, 2013	17.98	18.14	17.47	17.48	4,673,570	-0.81(-4.42%)
Jun 10, 2013	18.14	18.41	17.96	18.29	4,465,499	+0.25(+1.38%)
Jun 07, 2013	17.70	18.26	17.64	18.04	5,038,532	+0.56(+3.19%)
Jun 06, 2013	17.35	17.70	17.32	17.48	5,597,387	+0.08(+0.48%)
Jun 05, 2013	17.51	17.74	16.66	17.40	9,996,060	-0.12(-0.71%)
Jun 04, 2013	18.23	18.47	17.52	17.52	6,964,292	-0.67(-3.66%)

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.