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 (%)
Feb 26, 2021 61.63 62.63 60.83 61.96 3,820,757 +0.73(+1.20%)
Feb 25, 2021 62.55 62.75 61.01 61.23 2,453,321 -1.30(-2.08%)
Feb 24, 2021 62.24 62.77 61.56 62.53 2,219,553 +0.50(+0.81%)
Feb 23, 2021 62.06 62.19 60.93 62.02 2,621,818 -0.20(-0.32%)
Feb 22, 2021 62.84 62.84 61.77 62.22 2,354,559 -0.40(-0.64%)
Feb 19, 2021 62.53 62.87 62.22 62.62 2,074,288 +0.26(+0.42%)
Feb 18, 2021 61.76 62.63 61.58 62.36 1,892,455 -0.18(-0.29%)
Feb 17, 2021 63.03 63.06 62.25 62.54 2,029,785 -0.41(-0.65%)
Feb 16, 2021 63.63 63.65 62.75 62.95 3,500,913 +0.12(+0.19%)
Feb 12, 2021 63.10 63.54 62.81 62.84 1,884,904 -0.40(-0.64%)
Feb 11, 2021 64.06 64.53 62.53 63.24 2,674,780 -0.18(-0.28%)
Feb 10, 2021 63.98 64.34 63.16 63.42 2,027,422 -0.03(-0.04%)
Feb 09, 2021 62.74 64.12 62.73 63.45 4,322,585 +0.30(+0.48%)
Feb 08, 2021 63.54 63.69 62.52 63.14 3,508,053 -0.26(-0.41%)
Feb 05, 2021 62.51 63.44 61.97 63.40 3,025,902 +0.72(+1.16%)
Feb 04, 2021 61.79 62.68 61.79 62.68 2,642,633 +0.92(+1.49%)
Feb 03, 2021 62.77 63.13 61.59 61.76 2,990,965 -0.92(-1.47%)
Feb 02, 2021 62.40 63.03 61.54 62.68 3,223,689 +1.47(+2.39%)
Feb 01, 2021 59.78 61.88 59.78 61.21 3,422,515 +1.89(+3.18%)
Jan 29, 2021 58.88 60.33 58.54 59.32 4,354,161 +0.12(+0.21%)
Jan 28, 2021 57.53 60.63 57.53 59.20 4,244,005 +1.67(+2.90%)
Jan 27, 2021 57.69 59.86 56.55 57.53 7,230,626 +0.23(+0.40%)
Jan 26, 2021 57.79 58.40 57.30 57.30 5,975,455 -0.07(-0.12%)
Jan 25, 2021 57.70 58.35 57.14 57.37 3,908,689 -0.04(-0.08%)
Jan 22, 2021 57.76 58.06 57.19 57.42 2,515,453 -0.58(-1.00%)
Jan 21, 2021 57.83 58.11 57.61 58.00 2,284,408 +0.41(+0.72%)
Jan 20, 2021 57.12 57.82 56.82 57.58 2,549,160 +0.72(+1.26%)
Jan 19, 2021 56.28 56.93 55.98 56.87 1,876,970 +0.94(+1.67%)
Jan 15, 2021 55.61 55.98 55.38 55.93 2,314,751 -0.13(-0.24%)
Jan 14, 2021 56.96 56.96 55.79 56.06 3,126,504 -0.41(-0.73%)
Jan 13, 2021 55.40 56.89 55.25 56.48 2,673,624 +1.23(+2.22%)
Jan 12, 2021 55.29 55.68 55.07 55.25 2,161,481 -0.10(-0.18%)
Jan 11, 2021 55.15 55.74 54.90 55.35 1,913,122 -0.19(-0.33%)
Jan 08, 2021 56.28 56.52 54.75 55.53 2,714,455 -0.29(-0.52%)
Jan 07, 2021 55.19 56.08 55.04 55.83 2,682,436 +1.39(+2.55%)
Jan 06, 2021 55.02 55.42 54.10 54.44 5,765,835 -1.02(-1.83%)
Jan 05, 2021 55.08 55.89 54.96 55.46 3,124,482 -0.17(-0.30%)
Jan 04, 2021 57.39 57.48 54.93 55.62 3,687,443 -1.60(-2.79%)
Dec 31, 2020 57.22 57.22 57.22 1,697,874 +0.10(+0.17%)
Dec 30, 2020 57.17 57.62 57.07 57.12 1,697,874 +0.14(+0.25%)
Dec 29, 2020 57.39 57.55 56.65 56.98 1,546,927 -0.11(-0.20%)
Dec 28, 2020 57.74 57.78 56.99 57.10 1,344,118 -0.28(-0.49%)
Dec 24, 2020 57.39 57.57 57.08 57.38 685,692 -0.05(-0.09%)
Dec 23, 2020 57.23 58.03 57.02 57.43 1,727,047 +0.19(+0.32%)
Dec 22, 2020 56.91 57.54 56.66 57.25 2,624,962 +0.34(+0.61%)
Dec 21, 2020 56.29 57.16 55.36 56.90 4,002,065 -0.13(-0.23%)
Dec 18, 2020 57.46 57.73 56.39 57.04 5,937,121 -0.65(-1.13%)
Dec 17, 2020 57.73 58.05 57.26 57.69 2,813,473 +0.36(+0.63%)
Dec 16, 2020 57.98 58.00 57.13 57.33 2,880,009 -0.19(-0.32%)
Dec 15, 2020 56.20 57.70 56.06 57.51 4,999,296 +1.79(+3.22%)
Dec 14, 2020 56.77 56.80 55.20 55.72 3,393,245 -0.64(-1.14%)
Dec 11, 2020 55.23 56.51 55.15 56.36 2,626,450 +0.87(+1.58%)
Dec 10, 2020 54.71 55.56 54.40 55.49 2,090,158 +0.41(+0.74%)
Dec 09, 2020 55.47 55.47 54.11 55.08 2,819,001 -0.05(-0.10%)
Dec 08, 2020 54.49 55.15 54.33 55.14 2,315,935 +0.42(+0.76%)
Dec 07, 2020 54.74 54.99 54.27 54.72 2,095,916 -0.05(-0.10%)
Dec 04, 2020 54.29 54.87 54.29 54.78 1,668,134 +0.57(+1.04%)
Dec 03, 2020 54.61 54.69 53.90 54.21 2,150,799 -0.18(-0.32%)
Dec 02, 2020 53.28 54.40 52.81 54.39 2,866,922 +1.04(+1.95%)
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.