Indicators

Blackstone Inc (NY: BX )

116.61 -4.01 (-3.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.26	13.32	13.06	13.16	2,155,140	-0.04(-0.32%)
Jan 30, 2012	12.73	13.28	12.66	13.20	2,128,303	+0.24(+1.86%)
Jan 27, 2012	12.90	13.13	12.88	12.96	2,259,025	-0.02(-0.19%)
Jan 26, 2012	13.27	13.32	12.92	12.98	1,949,211	-0.13(-1.02%)
Jan 25, 2012	13.29	13.52	13.10	13.12	4,867,695	-0.27(-2.05%)
Jan 24, 2012	12.98	13.46	12.93	13.39	3,598,185	+0.22(+1.64%)
Jan 23, 2012	13.24	13.32	13.09	13.18	2,187,030	-0.07(-0.57%)
Jan 20, 2012	13.05	13.31	12.96	13.25	2,669,090	+0.19(+1.47%)
Jan 19, 2012	12.95	13.18	12.90	13.06	1,897,714	+0.20(+1.55%)
Jan 18, 2012	12.83	13.04	12.80	12.86	2,068,508	+0.07(+0.52%)
Jan 17, 2012	12.63	12.99	12.56	12.79	2,181,513	+0.05(+0.39%)
Jan 13, 2012	12.64	12.79	12.38	12.74	1,760,652	+0.00(+0.00%)
Jan 12, 2012	13.08	13.11	12.66	12.74	2,014,822	-0.23(-1.80%)
Jan 11, 2012	12.68	13.07	12.58	12.98	2,110,191	+0.12(+0.97%)
Jan 10, 2012	12.82	13.19	12.59	12.85	4,168,035	+0.32(+2.52%)
Jan 09, 2012	12.39	12.89	12.33	12.53	4,341,876	+0.13(+1.07%)
Jan 06, 2012	12.09	12.43	12.09	12.40	2,053,125	+0.26(+2.12%)
Jan 05, 2012	11.92	12.19	11.74	12.14	1,868,978	+0.11(+0.90%)

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.