Skip to main content

Blackstone Inc (NY: BX )

95.86 +2.05 (+2.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 93.60 96.20 92.95 95.86 4,799,816 +2.05(+2.19%)
Jan 26, 2023 90.39 93.84 90.13 93.81 6,986,244 +4.95(+5.57%)
Jan 25, 2023 86.61 89.02 85.59 88.86 3,661,716 +0.64(+0.73%)
Jan 24, 2023 89.00 90.24 87.26 88.22 4,563,571 +0.39(+0.44%)
Jan 23, 2023 85.40 88.35 85.40 87.83 5,308,898 +2.82(+3.32%)
Jan 20, 2023 81.72 85.03 80.90 85.01 4,188,583 +4.49(+5.58%)
Jan 19, 2023 82.15 82.62 80.08 80.52 5,603,029 -3.47(-4.13%)
Jan 18, 2023 86.23 87.67 83.93 83.99 4,980,014 -1.89(-2.20%)
Jan 17, 2023 85.23 86.61 85.01 85.88 2,932,737 +0.84(+0.99%)
Jan 13, 2023 83.76 85.84 83.35 85.04 3,684,417 -0.02(-0.02%)
Jan 12, 2023 83.78 85.06 82.26 85.06 4,605,985 +1.99(+2.40%)
Jan 11, 2023 82.68 83.41 81.57 83.07 5,294,623 +2.54(+3.15%)
Jan 10, 2023 80.01 81.36 79.72 80.53 3,488,340 -0.05(-0.06%)
Jan 09, 2023 80.43 81.88 79.63 80.58 4,242,554 +1.36(+1.72%)
Jan 06, 2023 77.58 79.77 76.32 79.22 4,854,294 +2.63(+3.43%)
Jan 05, 2023 77.16 77.76 76.22 76.59 3,820,379 -1.42(-1.82%)
Jan 04, 2023 77.19 78.32 75.85 78.01 4,163,369 +1.88(+2.47%)
Jan 03, 2023 76.80 77.97 74.04 76.13 9,366,009 +1.94(+2.61%)
Dec 30, 2022 73.58 74.75 73.07 74.19 3,908,430 -0.56(-0.75%)
Dec 29, 2022 72.65 74.79 72.59 74.75 3,147,438 +2.59(+3.59%)
Dec 28, 2022 73.44 74.34 71.72 72.16 3,883,820 -1.52(-2.06%)
Dec 27, 2022 74.65 75.31 73.34 73.68 2,771,052 -1.23(-1.64%)
Dec 23, 2022 74.33 75.97 73.84 74.91 2,977,159 +0.57(+0.77%)
Dec 22, 2022 74.50 74.96 73.01 74.34 3,546,067 -1.50(-1.98%)
Dec 21, 2022 74.10 75.87 73.88 75.84 4,384,839 +2.75(+3.76%)
Dec 20, 2022 72.65 74.49 72.24 73.09 6,075,137 -0.39(-0.53%)
Dec 19, 2022 74.93 75.83 72.84 73.48 4,876,937 -1.91(-2.53%)
Dec 16, 2022 76.54 77.10 73.75 75.39 13,108,687 -2.01(-2.60%)
Dec 15, 2022 79.30 80.42 76.95 77.40 6,910,737 -3.20(-3.97%)
Dec 14, 2022 82.99 84.35 79.88 80.60 5,048,537 -2.84(-3.40%)
Dec 13, 2022 87.57 88.15 81.45 83.44 12,642,919 +0.97(+1.18%)
Dec 12, 2022 77.66 82.50 77.30 82.47 7,351,681 +3.99(+5.08%)
Dec 09, 2022 78.58 79.90 78.03 78.48 4,589,324 -0.57(-0.72%)
Dec 08, 2022 78.21 80.40 78.03 79.05 7,577,363 +1.41(+1.82%)
Dec 07, 2022 78.00 79.40 77.15 77.64 9,354,106 -1.09(-1.38%)
Dec 06, 2022 81.81 82.40 78.63 78.73 11,666,531 -3.24(-3.95%)
Dec 05, 2022 83.32 84.95 80.57 81.97 8,931,471 -3.19(-3.75%)
Dec 02, 2022 81.90 85.46 80.44 85.16 13,587,688 +0.12(+0.14%)
Dec 01, 2022 87.91 88.52 82.40 85.04 15,505,610 -6.49(-7.09%)
Nov 30, 2022 88.70 91.53 86.31 91.53 6,905,404 +3.32(+3.76%)
Nov 29, 2022 88.50 89.08 87.54 88.21 3,505,763 +0.11(+0.12%)
Nov 28, 2022 88.25 89.99 87.70 88.10 3,608,722 -1.90(-2.11%)
Nov 25, 2022 88.27 90.36 88.04 90.00 1,452,088 +1.48(+1.67%)
Nov 23, 2022 87.57 89.70 86.34 88.52 4,511,117 +0.72(+0.82%)
Nov 22, 2022 86.12 88.43 85.10 87.80 6,871,192 -2.05(-2.28%)
Nov 21, 2022 90.06 91.67 89.25 89.85 2,953,272 -1.83(-2.00%)
Nov 18, 2022 92.03 92.78 89.97 91.68 3,175,957 +1.17(+1.29%)
Nov 17, 2022 92.42 92.42 89.45 90.51 5,243,644 -3.53(-3.75%)
Nov 16, 2022 96.99 97.24 92.84 94.04 4,455,437 -3.57(-3.66%)
Nov 15, 2022 105.41 107.41 96.21 97.61 7,165,480 -3.80(-3.75%)
Nov 14, 2022 106.45 107.34 101.41 101.41 5,383,917 -7.36(-6.77%)
Nov 11, 2022 103.80 109.99 103.67 108.77 8,565,534 +5.25(+5.07%)
Nov 10, 2022 95.90 103.58 95.90 103.52 9,663,355 +13.53(+15.04%)
Nov 09, 2022 91.68 92.55 89.71 89.99 2,461,336 -2.96(-3.18%)
Nov 08, 2022 92.27 94.21 90.87 92.95 2,989,349 +0.77(+0.84%)
Nov 07, 2022 90.83 93.40 89.89 92.18 2,870,038 +2.14(+2.38%)
Nov 04, 2022 89.76 91.74 88.81 90.04 3,411,499 +2.01(+2.28%)
Nov 03, 2022 90.42 90.58 87.51 88.03 4,765,747 -4.32(-4.68%)
Nov 02, 2022 92.10 95.55 90.78 92.35 6,424,225 -0.59(-0.63%)
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.