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 (%)
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%)
Sep 01, 2023 105.47 105.62 102.49 102.80 4,669,532 -1.85(-1.77%)
Aug 31, 2023 103.80 105.31 103.53 104.65 4,050,228 +1.46(+1.41%)
Aug 30, 2023 102.75 103.58 101.94 103.19 2,965,869 +0.58(+0.57%)
Aug 29, 2023 99.17 102.91 99.17 102.61 3,378,242 +3.36(+3.39%)
Aug 28, 2023 98.75 99.93 98.59 99.25 2,288,638 +1.20(+1.22%)
Aug 25, 2023 97.84 98.53 96.71 98.05 1,771,416 +0.63(+0.65%)
Aug 24, 2023 98.38 99.43 96.97 97.42 2,170,958 -0.67(-0.68%)
Aug 23, 2023 97.08 98.27 96.43 98.09 1,826,136 +1.42(+1.47%)
Aug 22, 2023 97.60 97.73 96.36 96.67 2,004,959 -0.52(-0.54%)
Aug 21, 2023 97.65 98.26 96.77 97.19 2,320,259 +0.07(+0.07%)
Aug 18, 2023 94.15 97.52 93.64 97.12 3,114,068 +1.89(+1.98%)
Aug 17, 2023 95.54 96.31 94.63 95.24 1,676,574 -0.10(-0.10%)
Aug 16, 2023 95.67 96.49 95.26 95.33 2,142,868 -0.56(-0.58%)
Aug 15, 2023 95.41 96.24 94.94 95.89 2,048,536 -0.56(-0.58%)
Aug 14, 2023 96.51 97.44 95.68 96.46 4,363,641 -0.32(-0.34%)
Aug 11, 2023 97.03 98.50 96.56 96.78 3,774,145 -1.80(-1.83%)
Aug 10, 2023 99.42 100.70 97.79 98.58 4,388,571 +0.11(+0.11%)
Aug 09, 2023 101.74 101.87 98.35 98.47 4,766,749 -3.62(-3.55%)
Aug 08, 2023 100.87 102.58 100.03 102.09 2,675,286 -0.16(-0.15%)
Aug 07, 2023 101.52 102.50 101.33 102.25 2,127,705 +1.18(+1.17%)
Aug 04, 2023 101.51 102.79 100.58 101.07 3,020,957 +0.12(+0.12%)
Aug 03, 2023 100.22 101.30 99.31 100.95 4,743,924 -0.28(-0.27%)
Aug 02, 2023 102.12 102.78 100.88 101.23 3,673,369 -3.14(-3.01%)
Aug 01, 2023 102.71 104.86 102.43 104.36 4,312,315 +1.27(+1.23%)
Jul 31, 2023 103.28 103.58 102.38 103.10 2,676,009 -0.26(-0.25%)
Jul 28, 2023 101.81 103.88 101.78 103.35 3,763,507 +2.52(+2.50%)
Jul 27, 2023 102.91 104.08 100.71 100.83 3,470,349 -1.40(-1.37%)
Jul 26, 2023 101.49 102.87 100.42 102.23 3,675,764 +0.30(+0.30%)
Jul 25, 2023 102.51 103.22 101.87 101.93 2,611,818 -0.71(-0.69%)
Jul 24, 2023 102.76 103.81 101.78 102.64 3,099,475 +0.23(+0.23%)
Jul 21, 2023 104.74 105.14 101.91 102.41 4,599,818 -2.56(-2.44%)
Jul 20, 2023 102.32 105.91 102.07 104.96 6,706,007 -0.64(-0.61%)
Jul 19, 2023 102.75 106.19 102.70 105.61 6,542,532 +1.26(+1.21%)
Jul 18, 2023 101.52 104.89 101.34 104.35 6,676,581 +2.43(+2.39%)
Jul 17, 2023 102.16 104.31 101.03 101.92 6,879,983 +0.35(+0.35%)
Jul 14, 2023 101.05 102.38 100.79 101.57 8,174,173 +1.26(+1.26%)
Jul 13, 2023 96.84 100.33 96.76 100.31 5,407,679 +4.45(+4.64%)
Jul 12, 2023 97.24 98.06 95.55 95.85 5,155,448 -0.28(-0.29%)
Jul 11, 2023 91.58 96.52 91.33 96.14 8,081,861 +4.98(+5.46%)
Jul 10, 2023 89.40 91.74 89.40 91.16 2,032,682 +1.43(+1.59%)
Jul 07, 2023 89.05 90.68 88.97 89.73 1,969,025 -0.11(-0.12%)
Jul 06, 2023 89.13 89.95 87.35 89.84 3,429,385 -0.87(-0.96%)
Jul 05, 2023 91.76 91.90 90.21 90.71 2,580,177 -1.81(-1.95%)
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.