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 (%)
Apr 28, 2023 84.07 88.22 84.04 87.21 5,108,604 +2.94(+3.49%)
Apr 27, 2023 83.10 84.56 82.60 84.28 3,244,634 +1.77(+2.15%)
Apr 26, 2023 83.51 84.67 82.25 82.51 3,119,361 -1.08(-1.30%)
Apr 25, 2023 85.73 85.73 83.27 83.59 3,879,445 -2.12(-2.47%)
Apr 24, 2023 86.51 86.73 85.11 85.71 3,637,505 -0.80(-0.93%)
Apr 21, 2023 88.62 88.88 86.33 86.51 5,059,240 -2.41(-2.71%)
Apr 20, 2023 88.43 91.79 87.81 88.92 5,903,281 -0.59(-0.66%)
Apr 19, 2023 87.54 90.17 87.31 89.51 6,458,218 +1.02(+1.15%)
Apr 18, 2023 87.52 89.70 86.99 88.49 10,642,366 +4.13(+4.90%)
Apr 17, 2023 82.29 84.38 81.68 84.36 3,775,627 +1.85(+2.24%)
Apr 14, 2023 81.54 82.59 80.63 82.51 2,963,232 +0.98(+1.20%)
Apr 13, 2023 81.25 82.07 79.63 81.54 3,737,517 +1.64(+2.06%)
Apr 12, 2023 81.83 82.27 79.73 79.89 3,610,717 -0.76(-0.95%)
Apr 11, 2023 79.29 81.73 79.22 80.66 3,670,420 +1.75(+2.22%)
Apr 10, 2023 78.89 79.96 78.35 78.91 2,988,503 -0.58(-0.73%)
Apr 06, 2023 78.57 79.83 78.39 79.49 3,100,239 +0.75(+0.96%)
Apr 05, 2023 77.65 78.87 76.68 78.73 4,876,748 +0.20(+0.26%)
Apr 04, 2023 82.51 82.51 78.31 78.53 6,205,959 -3.64(-4.43%)
Apr 03, 2023 83.77 84.23 80.15 82.17 5,632,915 -2.79(-3.28%)
Mar 31, 2023 84.07 85.38 83.37 84.95 3,658,525 +2.02(+2.44%)
Mar 30, 2023 83.21 84.17 81.96 82.93 3,769,373 +0.55(+0.67%)
Mar 29, 2023 82.21 82.71 81.01 82.38 2,836,413 +1.47(+1.82%)
Mar 28, 2023 81.46 82.02 79.64 80.91 3,124,191 -0.51(-0.63%)
Mar 27, 2023 83.17 83.18 80.12 81.42 3,922,100 +0.24(+0.30%)
Mar 24, 2023 79.37 81.26 78.13 81.18 5,383,809 -0.49(-0.60%)
Mar 23, 2023 82.24 84.54 80.55 81.67 4,929,501 +0.45(+0.56%)
Mar 22, 2023 84.02 84.88 80.99 81.22 4,438,859 -2.80(-3.34%)
Mar 21, 2023 81.79 84.18 81.57 84.02 4,414,206 +4.20(+5.26%)
Mar 20, 2023 81.82 82.22 78.53 79.83 7,209,027 -2.27(-2.77%)
Mar 17, 2023 85.09 85.75 80.09 82.10 35,143,264 -2.29(-2.72%)
Mar 16, 2023 82.69 86.29 82.43 84.39 6,230,189 +0.57(+0.68%)
Mar 15, 2023 81.68 84.35 80.74 83.82 7,693,859 +0.44(+0.53%)
Mar 14, 2023 83.96 85.10 82.43 83.38 9,360,010 +2.64(+3.27%)
Mar 13, 2023 74.85 81.54 73.69 80.74 13,231,350 +3.15(+4.06%)
Mar 10, 2023 81.23 82.33 76.53 77.58 14,442,274 -4.61(-5.61%)
Mar 09, 2023 87.69 88.68 81.93 82.20 7,417,925 -6.31(-7.12%)
Mar 08, 2023 86.94 88.89 86.84 88.50 2,290,602 +1.97(+2.28%)
Mar 07, 2023 88.07 88.73 86.43 86.53 3,410,941 -1.98(-2.24%)
Mar 06, 2023 88.01 89.54 87.52 88.51 3,263,016 +0.29(+0.33%)
Mar 03, 2023 86.63 88.27 84.48 88.22 3,844,186 +2.09(+2.43%)
Mar 02, 2023 84.72 86.58 83.77 86.13 4,248,720 -0.70(-0.80%)
Mar 01, 2023 87.81 88.55 86.60 86.83 3,247,469 -0.99(-1.12%)
Feb 28, 2023 87.16 88.51 86.47 87.81 2,848,075 +0.84(+0.97%)
Feb 27, 2023 87.78 88.22 86.41 86.97 2,469,151 +0.84(+0.98%)
Feb 24, 2023 86.48 86.51 84.91 86.13 3,585,383 -1.90(-2.15%)
Feb 23, 2023 88.87 89.01 86.53 88.03 3,110,953 +0.12(+0.13%)
Feb 22, 2023 87.63 88.80 86.77 87.91 2,651,078 +0.16(+0.19%)
Feb 21, 2023 88.49 89.07 87.08 87.75 3,238,801 -2.70(-2.98%)
Feb 17, 2023 90.38 90.95 88.91 90.45 4,912,682 -0.89(-0.97%)
Feb 16, 2023 91.55 92.81 89.87 91.34 2,859,895 -2.12(-2.27%)
Feb 15, 2023 92.84 94.29 92.63 93.45 4,016,414 -0.14(-0.14%)
Feb 14, 2023 91.78 94.74 91.53 93.59 4,042,730 +0.32(+0.34%)
Feb 13, 2023 90.17 93.39 90.17 93.27 4,863,702 +3.20(+3.55%)
Feb 10, 2023 87.54 90.10 86.88 90.07 3,226,054 +1.22(+1.37%)
Feb 09, 2023 92.08 92.81 87.93 88.85 4,438,384 -2.66(-2.91%)
Feb 08, 2023 92.56 93.90 91.40 91.51 2,477,607 -2.02(-2.16%)
Feb 07, 2023 92.09 94.49 91.34 93.53 2,775,303 +0.96(+1.03%)
Feb 06, 2023 92.41 92.68 90.74 92.57 4,018,519 -1.36(-1.45%)
Feb 03, 2023 92.66 96.73 92.08 93.94 5,134,815 -1.92(-2.01%)
Feb 02, 2023 95.59 97.79 95.16 95.86 9,161,702 +2.70(+2.90%)
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.