Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Inc (NY: BX )

117.49 +0.88 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 130.98 131.34 128.43 129.06 2,078,812 -2.18(-1.66%)
Dec 28, 2023 130.61 131.63 130.16 131.23 2,118,070 +0.51(+0.39%)
Dec 27, 2023 129.20 131.53 128.72 130.72 3,612,661 +1.22(+0.94%)
Dec 26, 2023 128.81 130.13 128.48 129.50 2,520,233 +0.67(+0.52%)
Dec 22, 2023 127.89 130.20 127.40 128.83 3,390,959 +1.53(+1.20%)
Dec 21, 2023 125.59 127.37 124.94 127.30 3,866,117 +3.00(+2.41%)
Dec 20, 2023 126.01 127.69 124.16 124.30 5,707,073 -2.16(-1.71%)
Dec 19, 2023 123.77 127.47 123.26 126.46 5,097,598 +2.30(+1.85%)
Dec 18, 2023 127.66 127.89 124.10 124.17 4,669,603 -3.36(-2.64%)
Dec 15, 2023 125.87 128.55 125.23 127.53 8,117,708 +0.89(+0.70%)
Dec 14, 2023 119.28 126.83 118.95 126.64 7,796,336 +8.60(+7.28%)
Dec 13, 2023 111.59 118.28 110.84 118.05 5,047,322 +6.45(+5.78%)
Dec 12, 2023 111.51 111.63 110.49 111.60 2,426,788 +0.22(+0.19%)
Dec 11, 2023 111.05 111.65 110.73 111.38 3,618,296 +0.41(+0.37%)
Dec 08, 2023 111.64 113.00 110.11 110.97 3,485,957 -1.27(-1.13%)
Dec 07, 2023 110.93 112.85 110.51 112.24 2,785,817 +1.73(+1.56%)
Dec 06, 2023 114.35 115.62 109.47 110.51 6,268,566 -3.12(-2.75%)
Dec 05, 2023 113.48 114.37 112.94 113.64 2,750,799 -0.26(-0.23%)
Dec 04, 2023 111.14 114.12 110.96 113.89 4,955,108 +1.24(+1.10%)
Dec 01, 2023 110.90 112.80 110.60 112.65 4,000,802 +1.88(+1.70%)
Nov 30, 2023 109.68 110.92 109.19 110.77 4,309,942 +0.99(+0.90%)
Nov 29, 2023 107.35 111.07 107.05 109.78 4,519,112 +3.68(+3.47%)
Nov 28, 2023 105.23 106.38 104.49 106.11 2,328,270 +0.88(+0.83%)
Nov 27, 2023 105.01 105.58 104.01 105.23 2,457,068 -0.25(-0.23%)
Nov 24, 2023 105.18 105.53 104.53 105.48 989,266 +0.22(+0.21%)
Nov 22, 2023 105.42 105.92 104.53 105.26 1,933,843 +0.98(+0.94%)
Nov 21, 2023 104.49 105.30 103.97 104.27 2,240,334 -0.66(-0.63%)
Nov 20, 2023 103.18 105.31 102.90 104.93 2,821,002 +1.47(+1.42%)
Nov 17, 2023 102.69 103.90 101.60 103.47 2,948,798 +1.24(+1.21%)
Nov 16, 2023 102.55 103.04 101.33 102.22 2,758,517 -0.57(-0.56%)
Nov 15, 2023 101.13 103.14 101.13 102.80 3,119,747 +1.67(+1.65%)
Nov 14, 2023 99.35 102.57 99.34 101.13 4,342,168 +4.79(+4.97%)
Nov 13, 2023 96.38 96.87 95.55 96.34 2,761,823 -0.90(-0.92%)
Nov 10, 2023 96.49 97.30 94.78 97.24 2,443,353 +1.76(+1.85%)
Nov 09, 2023 98.42 98.58 94.83 95.47 3,038,791 -2.28(-2.33%)
Nov 08, 2023 97.42 98.24 96.99 97.75 2,093,981 +0.23(+0.23%)
Nov 07, 2023 97.08 99.43 96.85 97.52 3,050,046 +0.59(+0.61%)
Nov 06, 2023 98.97 99.67 96.07 96.93 3,196,195 -2.53(-2.55%)
Nov 03, 2023 98.17 100.10 98.05 99.46 4,639,373 +2.66(+2.75%)
Nov 02, 2023 95.85 97.01 95.30 96.80 4,238,742 +3.40(+3.64%)
Nov 01, 2023 91.40 93.55 90.45 93.40 3,979,603 +2.37(+2.60%)
Oct 31, 2023 91.13 91.31 89.84 91.03 2,850,313 -0.03(-0.03%)
Oct 30, 2023 89.33 91.61 89.15 91.06 4,126,703 +2.73(+3.09%)
Oct 27, 2023 90.68 90.68 87.33 88.33 3,416,435 -1.86(-2.07%)
Oct 26, 2023 89.86 92.05 89.48 90.20 3,075,616 +0.38(+0.42%)
Oct 25, 2023 92.50 92.54 89.54 89.82 3,589,131 -3.19(-3.43%)
Oct 24, 2023 91.56 93.22 90.97 93.00 3,653,971 +2.37(+2.62%)
Oct 23, 2023 92.15 92.68 90.20 90.63 5,134,104 -1.64(-1.78%)
Oct 20, 2023 91.05 92.74 90.18 92.27 5,991,319 +0.20(+0.21%)
Oct 19, 2023 95.12 96.41 92.01 92.07 10,336,933 -7.90(-7.90%)
Oct 18, 2023 101.75 101.79 99.30 99.97 5,331,326 -2.96(-2.88%)
Oct 17, 2023 101.04 103.77 100.88 102.93 2,986,218 +0.77(+0.76%)
Oct 16, 2023 102.61 103.94 101.33 102.16 3,810,630 +0.72(+0.71%)
Oct 13, 2023 102.72 102.96 100.00 101.44 3,551,356 -1.04(-1.01%)
Oct 12, 2023 105.11 105.15 101.73 102.47 2,787,606 -2.35(-2.25%)
Oct 11, 2023 103.67 104.91 102.98 104.83 2,499,585 +1.93(+1.88%)
Oct 10, 2023 102.72 104.35 102.61 102.89 2,895,599 +0.47(+0.46%)
Oct 09, 2023 100.89 102.92 100.70 102.42 2,408,996 -0.31(-0.30%)
Oct 06, 2023 100.40 103.55 99.58 102.73 3,335,437 +0.92(+0.90%)
Oct 05, 2023 101.40 102.06 100.34 101.82 3,326,341 -0.05(-0.05%)
Oct 04, 2023 101.13 102.26 100.08 101.86 3,408,555 +1.00(+0.99%)
Oct 03, 2023 103.45 103.81 100.11 100.87 4,642,613 -3.85(-3.68%)
Oct 02, 2023 104.19 105.65 103.83 104.72 2,893,130 +0.02(+0.02%)
Sep 29, 2023 106.62 107.27 104.36 104.70 5,236,590 -1.06(-1.01%)
Sep 28, 2023 103.58 106.85 103.33 105.76 4,049,918 +1.64(+1.58%)
Sep 27, 2023 103.88 104.82 102.68 104.12 4,451,905 +0.60(+0.58%)
Sep 26, 2023 106.97 107.35 102.95 103.53 5,741,830 -4.26(-3.95%)
Sep 25, 2023 108.47 108.04 107.27 107.79 4,916,243 -0.86(-0.79%)
Sep 22, 2023 109.01 109.64 107.90 108.65 3,589,715 +0.05(+0.05%)
Sep 21, 2023 110.42 110.72 108.09 108.60 5,972,302 -3.02(-2.71%)
Sep 20, 2023 112.94 114.12 111.06 111.62 5,983,051 -0.88(-0.78%)
Sep 19, 2023 111.52 112.89 110.99 112.50 5,759,174 +0.73(+0.66%)
Sep 18, 2023 110.96 112.59 110.44 111.76 8,849,620 +0.57(+0.51%)
Sep 15, 2023 111.30 112.56 110.33 111.20 120,214,840 +1.06(+0.96%)
Sep 14, 2023 111.28 111.31 109.51 110.14 7,015,226 -0.04(-0.04%)
Sep 13, 2023 110.35 111.14 109.46 110.18 6,994,366 +0.20(+0.19%)
Sep 12, 2023 110.84 111.64 109.91 109.98 5,354,743 -0.94(-0.85%)
Sep 11, 2023 110.44 112.34 110.37 110.91 7,419,383 +0.81(+0.74%)
Sep 08, 2023 107.29 110.25 107.16 110.10 11,497,487 +3.20(+3.00%)
Sep 07, 2023 104.33 107.78 103.92 106.90 10,459,605 +1.46(+1.38%)
Sep 06, 2023 104.75 106.40 104.63 105.44 8,172,655 -0.33(-0.31%)
Sep 05, 2023 105.93 106.58 104.99 105.77 17,626,730 +3.67(+3.59%)
Sep 01, 2023 104.76 104.91 101.80 102.11 4,701,163 -1.84(-1.77%)
Aug 31, 2023 103.10 104.60 102.83 103.95 4,077,664 +1.45(+1.41%)
Aug 30, 2023 102.06 102.88 101.26 102.50 2,985,960 +0.58(+0.57%)
Aug 29, 2023 98.50 102.22 98.50 101.92 3,401,126 +3.34(+3.39%)
Aug 28, 2023 98.08 99.26 97.93 98.58 2,304,140 +1.19(+1.22%)
Aug 25, 2023 97.18 97.87 96.06 97.39 1,783,415 +0.63(+0.65%)
Aug 24, 2023 97.72 98.76 96.31 96.76 2,185,664 -0.66(-0.68%)
Aug 23, 2023 96.42 97.60 95.78 97.43 1,838,506 +1.41(+1.47%)
Aug 22, 2023 96.94 97.08 95.71 96.02 2,018,540 -0.52(-0.54%)
Aug 21, 2023 96.99 97.59 96.12 96.54 2,335,976 +0.07(+0.07%)
Aug 18, 2023 93.52 96.86 93.01 96.47 3,135,162 +1.88(+1.98%)
Aug 17, 2023 94.90 95.66 93.99 94.59 1,687,931 -0.10(-0.10%)
Aug 16, 2023 95.02 95.85 94.62 94.69 2,157,384 -0.56(-0.58%)
Aug 15, 2023 94.77 95.60 94.30 95.25 2,062,413 -0.56(-0.58%)
Aug 14, 2023 95.86 96.78 95.03 95.81 4,393,200 -0.32(-0.34%)
Aug 11, 2023 96.37 97.84 95.91 96.13 3,799,710 -1.79(-1.83%)
Aug 10, 2023 98.75 100.03 97.13 97.92 4,418,299 +0.11(+0.11%)
Aug 09, 2023 101.05 101.19 97.69 97.81 4,799,039 -3.60(-3.55%)
Aug 08, 2023 100.19 101.88 99.35 101.41 2,693,408 -0.16(-0.15%)
Aug 07, 2023 100.84 101.81 100.65 101.56 2,142,118 +1.17(+1.17%)
Aug 04, 2023 100.83 102.10 99.90 100.39 3,041,420 +0.12(+0.12%)
Aug 03, 2023 99.55 100.61 98.64 100.27 4,776,059 -0.27(-0.27%)
Aug 02, 2023 101.44 102.09 100.20 100.55 3,698,251 -3.12(-3.01%)
Aug 01, 2023 102.02 104.15 101.74 103.66 4,341,526 +1.26(+1.23%)
Jul 31, 2023 102.59 102.88 101.69 102.40 2,694,136 -0.25(-0.25%)
Jul 28, 2023 101.12 103.18 101.09 102.66 3,789,000 +2.50(+2.50%)
Jul 27, 2023 102.22 103.37 100.03 100.16 3,493,857 -1.39(-1.37%)
Jul 26, 2023 100.81 102.18 99.75 101.54 3,700,663 +0.30(+0.30%)
Jul 25, 2023 101.82 102.53 101.18 101.24 2,629,510 -0.71(-0.69%)
Jul 24, 2023 102.06 103.11 101.10 101.95 3,120,471 +0.23(+0.23%)
Jul 21, 2023 104.03 104.43 101.22 101.72 4,630,976 -2.54(-2.44%)
Jul 20, 2023 101.63 105.20 101.39 104.26 6,751,432 -0.64(-0.61%)
Jul 19, 2023 102.06 105.48 102.01 104.90 6,586,850 +1.25(+1.21%)
Jul 18, 2023 100.83 104.19 100.66 103.65 6,721,808 +2.42(+2.39%)
Jul 17, 2023 101.47 103.61 100.35 101.23 6,926,587 +0.35(+0.35%)
Jul 14, 2023 100.37 101.69 100.11 100.88 8,229,544 +1.25(+1.26%)
Jul 13, 2023 96.19 99.65 96.11 99.63 5,444,310 +4.42(+4.64%)
Jul 12, 2023 96.59 97.40 94.91 95.21 5,190,371 -0.28(-0.29%)
Jul 11, 2023 90.96 95.87 90.71 95.49 8,136,607 +4.95(+5.46%)
Jul 10, 2023 88.80 91.13 88.80 90.54 2,046,451 +1.42(+1.59%)
Jul 07, 2023 88.45 90.07 88.37 89.13 1,982,363 -0.11(-0.12%)
Jul 06, 2023 88.53 89.34 86.76 89.24 3,452,616 -0.86(-0.96%)
Jul 05, 2023 91.15 91.28 89.60 90.10 2,597,655 -1.79(-1.95%)
Jul 03, 2023 90.39 92.45 90.26 91.89 2,037,155 +1.74(+1.93%)
Jun 30, 2023 90.40 91.30 90.15 90.16 3,653,164 +0.16(+0.17%)
Jun 29, 2023 88.77 90.14 88.53 90.00 2,847,550 +1.47(+1.67%)
Jun 28, 2023 88.19 88.74 87.45 88.53 2,268,819 -0.04(-0.04%)
Jun 27, 2023 87.11 89.25 86.09 88.57 3,116,978 +2.47(+2.87%)
Jun 26, 2023 84.94 88.61 84.94 86.09 2,128,942 +0.91(+1.07%)
Jun 23, 2023 85.37 86.26 85.05 85.18 2,960,593 -1.26(-1.46%)
Jun 22, 2023 85.96 86.71 84.76 86.44 2,417,642 +0.01(+0.01%)
Jun 21, 2023 87.63 87.80 86.39 86.43 2,231,086 -1.44(-1.64%)
Jun 20, 2023 87.49 88.15 86.40 87.88 2,948,617 -0.49(-0.56%)
Jun 16, 2023 89.96 89.99 88.26 88.37 5,829,497 -1.47(-1.64%)
Jun 15, 2023 87.28 90.35 87.26 89.85 3,319,109 +11.13(+14.14%)
May 08, 2023 80.12 80.55 78.68 78.71 3,236,772 -0.96(-1.21%)
May 05, 2023 79.52 80.72 78.67 79.67 3,985,871 +1.41(+1.80%)
May 04, 2023 79.52 79.69 77.50 78.27 5,846,072 -2.25(-2.79%)
May 03, 2023 82.28 83.19 80.37 80.52 4,209,141 -1.58(-1.93%)
May 02, 2023 84.04 84.05 80.71 82.10 6,548,519 -3.97(-4.61%)
May 01, 2023 87.27 88.60 85.87 86.06 5,112,969 -0.56(-0.65%)
Apr 28, 2023 83.50 87.63 83.48 86.63 5,143,209 +2.92(+3.49%)
Apr 27, 2023 82.54 83.99 82.04 83.71 3,266,613 +1.76(+2.15%)
Apr 26, 2023 82.95 84.10 81.70 81.95 3,140,492 -1.08(-1.30%)
Apr 25, 2023 85.15 85.15 82.71 83.03 3,905,723 -2.10(-2.47%)
Apr 24, 2023 85.93 86.15 84.53 85.13 3,662,145 -0.80(-0.93%)
Apr 21, 2023 88.02 88.28 85.75 85.93 5,093,510 -2.39(-2.71%)
Apr 20, 2023 87.84 91.17 87.22 88.32 5,943,269 -0.59(-0.66%)
Apr 19, 2023 86.95 89.57 86.72 88.91 6,501,965 +1.01(+1.15%)
Apr 18, 2023 86.94 89.09 86.41 87.90 10,714,457 +4.10(+4.90%)
Apr 17, 2023 81.74 83.81 81.13 83.79 3,801,203 +1.83(+2.24%)
Apr 14, 2023 80.99 82.04 80.09 81.96 2,983,305 +0.97(+1.20%)
Apr 13, 2023 80.70 81.52 79.10 80.99 3,762,835 +1.63(+2.06%)
Apr 12, 2023 81.28 81.72 79.19 79.36 3,635,175 -0.76(-0.95%)
Apr 11, 2023 78.76 81.18 78.68 80.12 3,695,283 +1.74(+2.22%)
Apr 10, 2023 78.36 79.42 77.82 78.38 3,008,747 -0.58(-0.73%)
Apr 06, 2023 78.04 79.29 77.87 78.95 3,121,239 +0.75(+0.96%)
Apr 05, 2023 77.13 78.34 76.17 78.20 4,909,782 +0.20(+0.26%)
Apr 04, 2023 81.95 81.95 77.79 78.00 6,247,998 -3.61(-4.43%)
Apr 03, 2023 83.21 83.66 79.61 81.61 5,671,072 -2.77(-3.28%)
Mar 31, 2023 83.51 84.80 82.81 84.38 3,683,308 +2.01(+2.44%)
Mar 30, 2023 82.65 83.60 81.41 82.37 3,794,906 +0.55(+0.67%)
Mar 29, 2023 81.65 82.15 80.46 81.83 2,855,626 +1.46(+1.82%)
Mar 28, 2023 80.91 81.47 79.11 80.37 3,145,354 -0.51(-0.63%)
Mar 27, 2023 82.61 82.62 79.58 80.87 3,948,668 +0.24(+0.30%)
Mar 24, 2023 78.84 80.71 77.61 80.63 5,420,279 -0.49(-0.60%)
Mar 23, 2023 81.69 83.97 80.01 81.12 4,962,893 +0.45(+0.56%)
Mar 22, 2023 83.46 84.31 80.44 80.67 4,468,928 -2.79(-3.34%)
Mar 21, 2023 81.24 83.61 81.02 83.46 4,444,107 +4.17(+5.26%)
Mar 20, 2023 81.27 81.66 78.00 79.29 7,257,860 -2.26(-2.77%)
Mar 17, 2023 84.52 85.17 79.55 81.55 35,381,320 -2.28(-2.72%)
Mar 16, 2023 82.13 85.71 81.87 83.82 6,272,391 +0.57(+0.68%)
Mar 15, 2023 81.13 83.78 80.19 83.26 7,745,976 +0.44(+0.53%)
Mar 14, 2023 83.39 84.52 81.86 82.81 9,423,413 +2.62(+3.27%)
Mar 13, 2023 74.34 80.99 73.19 80.19 13,320,978 +3.13(+4.06%)
Mar 10, 2023 80.68 81.78 76.01 77.06 14,540,105 -4.58(-5.61%)
Mar 09, 2023 87.10 88.08 81.38 81.64 7,468,173 -6.26(-7.12%)
Mar 08, 2023 86.36 88.29 86.26 87.91 2,306,119 +1.96(+2.28%)
Mar 07, 2023 87.47 88.14 85.85 85.95 3,434,046 -1.97(-2.24%)
Mar 06, 2023 87.42 88.93 86.94 87.92 3,285,120 +0.29(+0.33%)
Mar 03, 2023 86.04 87.68 83.91 87.63 3,870,226 +2.07(+2.43%)
Mar 02, 2023 84.15 85.99 83.21 85.55 4,277,501 -0.69(-0.80%)
Mar 01, 2023 87.22 87.95 86.01 86.24 3,269,467 -0.98(-1.12%)
Feb 28, 2023 86.57 87.91 85.89 87.22 2,867,368 +0.84(+0.97%)
Feb 27, 2023 87.19 87.63 85.83 86.39 2,485,876 +0.84(+0.98%)
Feb 24, 2023 85.90 85.93 84.34 85.55 3,609,670 -1.88(-2.15%)
Feb 23, 2023 88.27 88.75 85.95 87.44 3,132,026 +0.12(+0.13%)
Feb 22, 2023 87.04 88.20 86.19 87.32 2,669,036 +0.16(+0.19%)
Feb 21, 2023 87.90 88.47 86.49 87.16 3,260,740 -2.68(-2.98%)
Feb 17, 2023 89.77 90.34 88.31 89.84 4,945,960 -0.88(-0.97%)
Feb 16, 2023 90.93 92.19 89.26 90.72 2,879,268 -2.10(-2.27%)
Feb 15, 2023 92.22 93.66 92.01 92.82 4,043,620 -0.13(-0.14%)
Feb 14, 2023 91.16 94.10 90.91 92.96 4,070,115 +0.32(+0.34%)
Feb 13, 2023 89.57 92.76 89.57 92.64 4,896,648 +3.18(+3.55%)
Feb 10, 2023 86.95 89.49 86.29 89.46 3,247,907 +1.21(+1.37%)
Feb 09, 2023 91.46 92.18 87.34 88.25 4,468,449 -2.64(-2.91%)
Feb 08, 2023 91.94 93.27 90.79 90.89 2,494,390 -2.01(-2.16%)
Feb 07, 2023 91.47 93.85 90.72 92.90 2,794,102 +0.95(+1.03%)
Feb 06, 2023 91.79 92.06 90.13 91.95 4,045,740 -1.35(-1.45%)
Feb 03, 2023 92.04 96.08 91.46 93.30 5,169,598 -1.91(-2.01%)
Feb 02, 2023 94.95 97.13 94.52 95.22 9,223,762 +2.68(+2.90%)
Feb 01, 2023 90.29 93.55 88.46 92.53 6,728,238 +1.19(+1.30%)
Jan 31, 2023 89.73 91.43 89.59 91.34 2,810,362 +1.01(+1.12%)
Jan 30, 2023 89.98 92.29 89.98 90.33 5,685,455 -0.91(-1.00%)
Jan 27, 2023 89.10 91.57 88.48 91.25 5,042,474 +1.95(+2.19%)
Jan 26, 2023 86.04 89.32 85.79 89.30 7,339,439 +4.71(+5.57%)
Jan 25, 2023 82.44 84.74 81.47 84.58 3,846,837 +0.61(+0.73%)
Jan 24, 2023 84.72 85.90 83.06 83.97 4,794,286 +0.37(+0.44%)
Jan 23, 2023 81.29 84.10 81.29 83.60 5,577,294 +2.68(+3.32%)
Jan 20, 2023 77.79 80.94 77.01 80.92 4,400,340 +4.27(+5.58%)
Jan 19, 2023 78.20 78.64 76.23 76.65 5,886,301 -3.30(-4.13%)
Jan 18, 2023 82.08 83.45 79.89 79.95 5,231,783 -1.80(-2.20%)
Jan 17, 2023 81.13 82.44 80.92 81.75 3,081,004 +0.80(+0.99%)
Jan 13, 2023 79.73 81.71 79.34 80.95 3,870,685 -0.02(-0.02%)
Jan 12, 2023 79.75 80.97 78.30 80.97 4,838,844 +1.89(+2.40%)
Jan 11, 2023 78.70 79.40 77.64 79.07 5,562,297 +2.42(+3.15%)
Jan 10, 2023 76.16 77.44 75.88 76.65 3,664,696 -0.05(-0.06%)
Jan 09, 2023 76.56 77.94 75.80 76.70 4,457,040 +1.29(+1.72%)
Jan 06, 2023 73.85 75.93 72.65 75.41 5,099,707 +2.50(+3.43%)
Jan 05, 2023 73.45 74.02 72.55 72.90 4,013,521 -1.35(-1.82%)
Jan 04, 2023 73.48 74.55 72.20 74.26 4,373,851 +1.79(+2.47%)
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.