Skip to main content

Blackstone Inc (NY: BX )

167.04 -1.10 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 167.90 169.00 166.62 167.04 2,383,500 -1.10(-0.65%)
Nov 01, 2024 168.78 171.56 167.81 168.14 3,453,224 +0.39(+0.23%)
Oct 31, 2024 170.49 171.26 167.59 167.75 3,472,985 -3.79(-2.21%)
Oct 30, 2024 169.84 173.26 169.69 171.54 2,500,841 +1.73(+1.02%)
Oct 29, 2024 168.91 169.93 168.15 169.81 2,313,650 -0.16(-0.09%)
Oct 28, 2024 168.71 170.66 167.97 169.97 2,141,329 +3.33(+2.00%)
Oct 25, 2024 169.66 170.29 166.22 166.64 2,845,721 -2.15(-1.27%)
Oct 24, 2024 169.66 171.11 167.10 168.79 3,549,497 +2.73(+1.64%)
Oct 23, 2024 167.51 169.57 164.19 166.06 3,184,048 -1.57(-0.94%)
Oct 22, 2024 169.62 170.03 166.05 167.63 2,940,984 -2.26(-1.33%)
Oct 21, 2024 170.62 173.27 169.53 169.89 3,404,204 -1.58(-0.92%)
Oct 18, 2024 170.71 175.04 169.19 171.47 5,778,845 +2.62(+1.55%)
Oct 17, 2024 163.51 171.37 163.45 168.86 9,135,221 +9.97(+6.27%)
Oct 16, 2024 156.57 159.57 156.25 158.89 3,982,243 +3.37(+2.17%)
Oct 15, 2024 155.75 156.74 154.31 155.52 2,629,235 +0.82(+0.53%)
Oct 14, 2024 153.16 155.00 152.77 154.69 2,590,140 +2.44(+1.60%)
Oct 11, 2024 149.25 152.66 149.01 152.25 2,216,998 +3.99(+2.69%)
Oct 10, 2024 147.19 149.44 146.48 148.26 2,473,349 +0.61(+0.41%)
Oct 09, 2024 147.24 148.73 146.22 147.66 2,862,100 -1.02(-0.68%)
Oct 08, 2024 149.27 149.66 147.64 148.67 1,585,744 +0.37(+0.25%)
Oct 07, 2024 150.39 151.05 147.54 148.31 2,112,127 -2.83(-1.88%)
Oct 04, 2024 152.26 152.76 149.42 151.14 2,084,454 +0.72(+0.48%)
Oct 03, 2024 150.95 151.76 149.02 150.42 2,120,358 -1.00(-0.66%)
Oct 02, 2024 150.05 152.61 150.05 151.43 1,872,415 +0.36(+0.24%)
Oct 01, 2024 152.32 152.32 149.11 151.07 2,964,504 -1.27(-0.84%)
Sep 30, 2024 153.13 153.64 150.42 152.34 3,126,370 -1.80(-1.17%)
Sep 27, 2024 153.45 155.06 152.85 154.14 2,181,794 +1.46(+0.96%)
Sep 26, 2024 153.81 154.23 151.43 152.68 3,171,616 +0.70(+0.46%)
Sep 25, 2024 156.09 157.10 151.44 151.99 3,938,583 -4.76(-3.03%)
Sep 24, 2024 156.44 157.35 155.38 156.74 2,238,924 +0.34(+0.22%)
Sep 23, 2024 158.10 159.39 155.70 156.40 3,503,400 -0.91(-0.58%)
Sep 20, 2024 159.02 160.42 157.02 157.31 5,569,067 -1.53(-0.96%)
Sep 19, 2024 158.98 159.42 155.12 158.84 4,731,476 +4.71(+3.05%)
Sep 18, 2024 154.50 156.95 151.91 154.13 3,942,806 -0.12(-0.08%)
Sep 17, 2024 154.55 155.66 152.94 154.25 3,942,759 +0.49(+0.32%)
Sep 16, 2024 150.78 154.38 150.09 153.77 4,449,097 +3.35(+2.23%)
Sep 13, 2024 147.24 151.09 146.99 150.41 4,705,385 +4.67(+3.20%)
Sep 12, 2024 143.31 146.22 141.98 145.75 3,560,181 +3.21(+2.25%)
Sep 11, 2024 141.16 142.69 137.53 142.53 3,161,342 +1.05(+0.74%)
Sep 10, 2024 139.57 141.77 137.46 141.48 2,698,527 +2.43(+1.75%)
Sep 09, 2024 138.02 140.06 137.75 139.05 2,144,675 +2.64(+1.93%)
Sep 06, 2024 137.90 139.38 134.94 136.42 2,591,195 -1.14(-0.83%)
Sep 05, 2024 137.96 140.17 137.02 137.56 2,246,135 +0.42(+0.30%)
Sep 04, 2024 136.94 138.26 135.89 137.14 1,712,530 -0.29(-0.21%)
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.