Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 110.42 111.67 109.93 111.52 4,280,944 +0.99(+0.90%)
Nov 29, 2023 108.08 111.82 107.78 110.53 4,488,706 +3.70(+3.47%)
Nov 28, 2023 105.94 107.10 105.20 106.83 2,312,604 +0.88(+0.83%)
Nov 27, 2023 105.72 106.30 104.71 105.94 2,440,536 -0.25(-0.23%)
Nov 24, 2023 105.89 106.24 105.24 106.19 982,610 +0.22(+0.21%)
Nov 22, 2023 106.13 106.64 105.24 105.97 1,920,832 +0.99(+0.94%)
Nov 21, 2023 105.20 106.01 104.67 104.98 2,225,261 -0.66(-0.63%)
Nov 20, 2023 103.88 106.02 103.60 105.64 2,802,021 +1.48(+1.42%)
Nov 17, 2023 103.38 104.60 102.29 104.17 2,928,957 +1.25(+1.21%)
Nov 16, 2023 103.24 103.74 102.01 102.92 2,739,957 -0.58(-0.56%)
Nov 15, 2023 101.81 103.84 101.81 103.49 3,098,756 +1.68(+1.65%)
Nov 14, 2023 100.03 103.26 100.02 101.81 4,312,953 +4.82(+4.97%)
Nov 13, 2023 97.03 97.53 96.20 96.99 2,743,241 -0.90(-0.92%)
Nov 10, 2023 97.14 97.96 95.42 97.89 2,426,914 +1.78(+1.85%)
Nov 09, 2023 99.08 99.24 95.47 96.12 3,018,345 -2.29(-2.33%)
Nov 08, 2023 98.08 98.91 97.65 98.41 2,079,892 +0.23(+0.23%)
Nov 07, 2023 97.74 100.11 97.51 98.18 3,029,525 +0.60(+0.61%)
Nov 06, 2023 99.64 100.34 96.72 97.59 3,174,690 -2.55(-2.55%)
Nov 03, 2023 98.84 100.78 98.71 100.14 4,608,158 +2.68(+2.75%)
Nov 02, 2023 96.49 97.67 95.95 97.46 4,210,223 +3.42(+3.64%)
Nov 01, 2023 92.02 94.18 91.07 94.03 3,952,827 +2.38(+2.60%)
Oct 31, 2023 91.75 91.93 90.45 91.65 2,831,136 -0.03(-0.03%)
Oct 30, 2023 89.93 92.23 89.75 91.68 4,098,937 +2.75(+3.09%)
Oct 27, 2023 91.29 91.29 87.92 88.93 3,393,448 -1.88(-2.07%)
Oct 26, 2023 90.46 92.68 90.09 90.81 3,054,922 +0.38(+0.42%)
Oct 25, 2023 93.13 93.17 90.14 90.42 3,564,983 -3.21(-3.43%)
Oct 24, 2023 92.18 93.85 91.59 93.63 3,629,386 +2.39(+2.62%)
Oct 23, 2023 92.78 93.31 90.81 91.24 5,099,560 -1.65(-1.78%)
Oct 20, 2023 91.66 93.37 90.79 92.89 5,951,008 +0.20(+0.21%)
Oct 19, 2023 95.77 97.07 92.64 92.70 10,267,383 -7.95(-7.90%)
Oct 18, 2023 102.44 102.48 99.98 100.65 5,295,455 -2.98(-2.88%)
Oct 17, 2023 101.73 104.47 101.56 103.63 2,966,126 +0.78(+0.76%)
Oct 16, 2023 103.30 104.64 102.01 102.85 3,784,991 +0.73(+0.71%)
Oct 13, 2023 103.41 103.66 100.68 102.12 3,527,461 -1.04(-1.01%)
Oct 12, 2023 105.82 105.86 102.42 103.17 2,768,850 -2.37(-2.25%)
Oct 11, 2023 104.38 105.62 103.68 105.54 2,482,768 +1.95(+1.88%)
Oct 10, 2023 103.42 105.05 103.30 103.59 2,876,117 +0.47(+0.46%)
Oct 09, 2023 101.57 103.62 101.38 103.12 2,392,788 -0.31(-0.30%)
Oct 06, 2023 101.08 104.25 100.25 103.43 3,312,995 +0.92(+0.90%)
Oct 05, 2023 102.08 102.76 101.02 102.51 3,303,960 -0.05(-0.05%)
Oct 04, 2023 101.82 102.95 100.75 102.56 3,385,621 +1.00(+0.99%)
Oct 03, 2023 104.15 104.51 100.78 101.55 4,611,376 -3.88(-3.68%)
Oct 02, 2023 104.90 106.36 104.53 105.43 2,873,664 +0.02(+0.02%)
Sep 29, 2023 107.35 108.00 105.06 105.41 5,201,356 -1.07(-1.01%)
Sep 28, 2023 104.29 107.57 104.03 106.48 4,022,669 +1.65(+1.58%)
Sep 27, 2023 104.58 105.53 103.37 104.83 4,421,951 +0.60(+0.58%)
Sep 26, 2023 107.69 108.08 103.65 104.23 5,703,197 -4.29(-3.95%)
Sep 25, 2023 109.21 108.77 108.00 108.52 4,883,165 -0.87(-0.79%)
Sep 22, 2023 109.75 110.39 108.64 109.38 3,565,562 +0.05(+0.04%)
Sep 21, 2023 111.17 111.47 108.82 109.33 5,932,119 -3.04(-2.71%)
Sep 20, 2023 113.70 114.89 111.81 112.37 5,942,795 -0.89(-0.78%)
Sep 19, 2023 112.28 113.65 111.74 113.26 5,720,425 +0.74(+0.66%)
Sep 18, 2023 111.72 113.36 111.19 112.52 8,790,077 +0.57(+0.51%)
Sep 15, 2023 112.05 113.32 111.08 111.95 119,406,008 +1.06(+0.96%)
Sep 14, 2023 112.04 112.06 110.25 110.89 6,968,025 -0.04(-0.04%)
Sep 13, 2023 111.10 111.89 110.20 110.93 6,947,306 +0.21(+0.19%)
Sep 12, 2023 111.59 112.39 110.65 110.72 5,318,714 -0.94(-0.85%)
Sep 11, 2023 111.19 113.10 111.11 111.67 7,369,463 +0.82(+0.74%)
Sep 08, 2023 108.02 111.00 107.89 110.85 11,420,129 +3.23(+3.00%)
Sep 07, 2023 105.03 108.51 104.62 107.62 10,389,230 +1.47(+1.38%)
Sep 06, 2023 105.46 107.12 105.34 106.16 8,117,667 -0.33(-0.31%)
Sep 05, 2023 106.65 107.30 105.70 106.49 17,508,132 +3.69(+3.59%)
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.