Indicators

Blackstone Inc (NY: BX )

122.49 -0.04 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.