Skip to main content

Blackstone Inc (NY: BX )

154.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 24.29 24.36 23.96 24.29 6,269,077 +0.06(+0.24%)
Jun 29, 2017 24.43 24.49 23.90 24.23 5,368,500 -0.05(-0.21%)
Jun 28, 2017 24.11 24.49 24.08 24.28 4,513,314 +0.28(+1.18%)
Jun 27, 2017 24.11 24.31 23.93 24.00 3,990,729 -0.15(-0.60%)
Jun 26, 2017 24.28 24.28 23.69 24.14 3,990,140 +0.01(+0.03%)
Jun 23, 2017 24.11 24.28 24.01 24.14 3,116,398 +0.06(+0.24%)
Jun 22, 2017 24.14 24.28 24.04 24.08 7,357,458 +0.07(+0.30%)
Jun 21, 2017 23.90 24.21 23.86 24.01 4,378,518 +0.01(+0.06%)
Jun 20, 2017 24.09 24.15 23.78 23.99 4,951,652 -0.09(-0.39%)
Jun 19, 2017 24.00 24.33 23.97 24.09 5,985,671 +0.30(+1.26%)
Jun 16, 2017 23.80 23.86 23.62 23.79 3,906,276 +0.09(+0.37%)
Jun 15, 2017 23.69 23.77 23.40 23.70 3,939,859 -0.17(-0.70%)
Jun 14, 2017 24.09 24.09 23.80 23.87 3,555,740 -0.12(-0.49%)
Jun 13, 2017 23.93 24.11 23.90 23.98 5,213,511 +0.22(+0.92%)
Jun 12, 2017 24.25 24.33 23.61 23.77 9,391,318 -0.54(-2.22%)
Jun 09, 2017 24.27 24.62 24.06 24.31 6,482,782 +0.06(+0.24%)
Jun 08, 2017 24.25 24.49 24.06 24.25 6,432,134 +0.00(+0.00%)
Jun 07, 2017 24.15 24.43 24.07 24.25 5,057,715 +0.13(+0.54%)
Jun 06, 2017 24.22 24.28 24.04 24.12 6,467,798 -0.15(-0.63%)
Jun 05, 2017 24.55 24.61 24.20 24.27 8,252,036 -0.27(-1.10%)
Jun 02, 2017 24.39 24.71 24.39 24.54 7,878,939 +0.17(+0.72%)
Jun 01, 2017 24.03 24.61 23.98 24.36 10,052,902 +0.42(+1.73%)
May 31, 2017 24.02 24.09 23.57 23.95 5,408,819 +0.01(+0.06%)
May 30, 2017 23.87 24.10 23.82 23.93 7,067,280 +0.20(+0.86%)
May 26, 2017 23.65 23.78 23.58 23.73 5,970,813 +0.08(+0.34%)
May 25, 2017 23.77 23.86 23.64 23.65 5,147,352 -0.04(-0.18%)
May 24, 2017 23.83 23.89 23.61 23.69 6,010,612 +0.04(+0.18%)
May 23, 2017 23.47 24.04 23.45 23.65 15,739,850 +0.43(+1.85%)
May 22, 2017 22.91 23.55 22.83 23.22 28,683,786 +1.46(+6.73%)
May 19, 2017 21.37 21.89 21.36 21.76 5,465,183 +0.43(+2.01%)
May 18, 2017 21.25 21.42 21.14 21.33 9,529,804 -0.03(-0.14%)
May 17, 2017 21.79 21.85 21.17 21.36 7,664,843 -0.65(-2.95%)
May 16, 2017 22.02 22.03 21.76 22.00 3,609,018 +0.07(+0.33%)
May 15, 2017 21.85 22.05 21.83 21.93 4,974,352 +0.15(+0.67%)
May 12, 2017 21.84 21.87 21.70 21.79 4,321,198 -0.07(-0.30%)
May 11, 2017 21.94 21.98 21.62 21.85 4,619,352 -0.01(-0.07%)
May 10, 2017 21.87 22.00 21.79 21.87 3,777,159 +0.02(+0.10%)
May 09, 2017 22.05 22.11 21.81 21.84 17,776,286 -0.09(-0.43%)
May 08, 2017 22.11 22.30 21.85 21.94 7,554,369 -0.12(-0.53%)
May 05, 2017 22.01 22.12 21.85 22.05 4,795,830 +0.01(+0.07%)
May 04, 2017 22.44 22.49 21.98 22.04 7,364,082 -0.39(-1.72%)
May 03, 2017 22.40 22.49 22.37 22.43 4,295,493 +0.03(+0.13%)
May 02, 2017 22.56 22.64 22.39 22.40 6,069,598 -0.07(-0.29%)
May 01, 2017 22.56 22.72 22.46 22.46 6,280,259 +0.00(+0.00%)
Apr 28, 2017 22.60 22.60 22.40 22.46 7,431,509 -0.09(-0.42%)
Apr 27, 2017 22.18 22.60 21.96 22.56 9,804,673 +0.42(+1.88%)
Apr 26, 2017 22.01 22.26 21.93 22.14 9,049,567 +0.27(+1.23%)
Apr 25, 2017 21.69 22.07 21.66 21.87 16,983,522 +0.33(+1.51%)
Apr 24, 2017 22.02 22.07 21.34 21.55 13,707,614 +0.11(+0.50%)
Apr 21, 2017 21.66 21.70 21.36 21.44 14,289,848 +0.04(+0.20%)
Apr 20, 2017 21.93 21.99 21.29 21.40 17,233,584 +0.11(+0.53%)
Apr 19, 2017 21.05 21.49 21.03 21.29 7,151,835 +0.33(+1.55%)
Apr 18, 2017 20.65 21.13 20.57 20.96 5,639,422 +0.25(+1.20%)
Apr 17, 2017 20.44 20.73 20.44 20.71 4,340,319 +0.28(+1.35%)
Apr 13, 2017 20.71 20.90 20.43 20.44 5,180,415 -0.28(-1.37%)
Apr 12, 2017 20.68 20.75 20.53 20.72 3,020,617 +0.01(+0.07%)
Apr 11, 2017 20.77 20.88 20.65 20.70 3,940,480 -0.14(-0.68%)
Apr 10, 2017 20.82 20.95 20.73 20.85 3,799,963 +0.04(+0.17%)
Apr 07, 2017 20.92 21.19 20.75 20.81 5,733,717 -0.26(-1.24%)
Apr 06, 2017 20.85 21.33 20.82 21.07 4,180,004 +0.21(+0.98%)
Apr 05, 2017 21.16 21.24 20.85 20.87 4,543,736 -0.12(-0.57%)
Apr 04, 2017 20.82 21.02 20.75 20.99 2,650,226 +0.07(+0.34%)
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.