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 (%)
Jun 30, 2023 91.01 91.92 90.76 90.77 3,628,584 +0.16(+0.17%)
Jun 29, 2023 89.37 90.75 89.13 90.61 2,828,391 +1.48(+1.67%)
Jun 28, 2023 88.79 89.35 88.04 89.13 2,253,553 -0.04(-0.04%)
Jun 27, 2023 87.70 89.85 86.68 89.17 3,096,006 +2.49(+2.87%)
Jun 26, 2023 85.52 89.21 85.52 86.68 2,114,618 +0.92(+1.07%)
Jun 23, 2023 85.94 86.84 85.62 85.76 2,940,673 -1.27(-1.46%)
Jun 22, 2023 86.54 87.30 85.33 87.03 2,401,375 +0.01(+0.01%)
Jun 21, 2023 88.22 88.40 86.98 87.02 2,216,075 -1.45(-1.64%)
Jun 20, 2023 88.08 88.75 86.99 88.47 2,928,778 -0.50(-0.56%)
Jun 16, 2023 90.57 90.60 88.85 88.97 5,790,274 -1.48(-1.64%)
Jun 15, 2023 87.87 90.96 87.85 90.46 3,296,777 +2.30(+2.61%)
Jun 14, 2023 88.84 89.83 87.42 88.15 3,097,081 -0.37(-0.42%)
Jun 13, 2023 87.98 89.71 87.56 88.52 3,106,397 +0.76(+0.87%)
Jun 12, 2023 86.58 87.86 85.75 87.76 2,966,622 +1.66(+1.93%)
Jun 09, 2023 86.75 87.31 85.53 86.10 2,610,301 -0.46(-0.53%)
Jun 08, 2023 84.92 86.70 84.13 86.56 3,035,538 +1.33(+1.56%)
Jun 07, 2023 85.82 86.24 84.82 85.23 2,946,376 -0.10(-0.11%)
Jun 06, 2023 83.50 85.67 83.08 85.33 3,869,816 +1.84(+2.20%)
Jun 05, 2023 83.14 84.64 81.45 83.49 6,709,790 -3.40(-3.91%)
Jun 02, 2023 86.65 88.93 86.35 86.89 8,228,951 +1.82(+2.13%)
Jun 01, 2023 84.03 85.90 82.12 85.08 4,766,738 +1.46(+1.75%)
May 31, 2023 83.85 84.46 80.58 83.61 14,054,900 -0.74(-0.88%)
May 30, 2023 84.53 84.87 83.05 84.35 3,755,355 +0.68(+0.82%)
May 26, 2023 81.33 84.02 80.91 83.67 3,230,541 +2.12(+2.60%)
May 25, 2023 81.72 82.20 80.00 81.55 2,783,825 +0.36(+0.44%)
May 24, 2023 80.95 81.60 79.14 81.19 2,655,529 -0.56(-0.68%)
May 23, 2023 82.58 83.78 81.36 81.75 2,856,569 -1.25(-1.51%)
May 22, 2023 80.51 83.31 80.25 83.00 3,261,184 +1.88(+2.32%)
May 19, 2023 82.13 82.38 79.73 81.11 3,226,622 -0.13(-0.16%)
May 18, 2023 81.56 81.99 80.27 81.24 3,141,425 -0.50(-0.61%)
May 17, 2023 79.08 82.63 78.91 81.74 3,659,879 +3.24(+4.13%)
May 16, 2023 81.04 81.24 78.38 78.50 3,631,694 -2.67(-3.28%)
May 15, 2023 80.63 81.49 79.96 81.16 2,059,265 +0.26(+0.33%)
May 12, 2023 81.59 82.16 80.27 80.90 2,661,644 -0.41(-0.50%)
May 11, 2023 80.19 81.34 79.54 81.31 3,178,297 +0.68(+0.85%)
May 10, 2023 81.18 82.08 79.16 80.62 2,947,674 +0.93(+1.16%)
May 09, 2023 78.41 80.80 78.15 79.70 3,482,988 +0.45(+0.57%)
May 08, 2023 80.66 81.09 79.22 79.25 3,214,994 -0.97(-1.21%)
May 05, 2023 80.06 81.26 79.20 80.21 3,959,053 +1.42(+1.80%)
May 04, 2023 80.06 80.23 78.03 78.80 5,806,738 -2.27(-2.79%)
May 03, 2023 82.84 83.76 80.92 81.06 4,180,821 -1.59(-1.93%)
May 02, 2023 84.61 84.62 81.26 82.65 6,504,459 -3.99(-4.61%)
May 01, 2023 87.86 89.20 86.45 86.65 5,078,567 -0.57(-0.65%)
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%)
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.