Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	131.01	131.46	131.44	131.37	3,132,575	+0.48(+0.37%)
Mar 27, 2024	129.51	130.98	129.11	130.89	2,145,878	+3.01(+2.35%)
Mar 26, 2024	129.75	130.00	127.64	127.88	1,992,852	-0.96(-0.75%)
Mar 25, 2024	128.00	129.28	127.91	128.84	1,792,582	+0.98(+0.77%)
Mar 22, 2024	131.05	131.30	127.79	127.86	2,072,698	-3.80(-2.89%)
Mar 21, 2024	128.90	133.56	128.71	131.66	4,002,965	+3.90(+3.05%)
Mar 20, 2024	123.71	128.48	123.37	127.76	3,150,993	+3.78(+3.05%)
Mar 19, 2024	122.66	124.12	121.50	123.98	3,458,592	+0.55(+0.45%)
Mar 18, 2024	125.84	126.68	123.16	123.43	3,163,048	-1.54(-1.23%)
Mar 15, 2024	123.17	125.29	123.17	124.97	23,289,660	+0.17(+0.14%)
Mar 14, 2024	126.00	127.29	123.22	124.80	5,851,201	-1.30(-1.03%)
Mar 13, 2024	124.00	126.41	123.47	126.10	3,584,320	+2.42(+1.96%)
Mar 12, 2024	124.87	125.49	123.05	123.68	2,888,547	-0.89(-0.71%)
Mar 11, 2024	126.20	126.20	124.04	124.57	2,959,326	-1.42(-1.13%)
Mar 08, 2024	125.33	127.72	125.33	125.99	3,151,451	+1.19(+0.95%)
Mar 07, 2024	125.00	125.51	123.30	124.80	2,913,827	+1.50(+1.22%)
Mar 06, 2024	126.65	127.45	122.19	123.30	3,355,066	-1.52(-1.22%)
Mar 05, 2024	126.27	126.70	124.12	124.82	3,855,956	-1.78(-1.41%)
Mar 04, 2024	125.68	127.81	124.07	126.60	5,858,356	-1.49(-1.16%)
Mar 01, 2024	127.82	129.24	126.47	128.09	3,673,582	+0.27(+0.21%)
Feb 29, 2024	127.61	128.37	126.21	127.82	3,860,369	+1.50(+1.19%)
Feb 28, 2024	126.17	127.27	125.62	126.32	1,986,632	-0.43(-0.34%)
Feb 27, 2024	126.12	126.92	125.50	126.75	2,968,383	+1.47(+1.17%)
Feb 26, 2024	125.12	126.43	124.84	125.28	2,623,593	+0.17(+0.14%)
Feb 23, 2024	127.96	128.37	124.75	125.11	3,380,434	-2.18(-1.71%)
Feb 22, 2024	128.31	129.59	126.75	127.29	3,162,498	+1.10(+0.87%)
Feb 21, 2024	125.91	126.37	125.10	126.19	2,453,294	-0.14(-0.11%)
Feb 20, 2024	126.72	127.11	125.60	126.33	2,982,325	-1.56(-1.22%)
Feb 16, 2024	128.89	129.75	127.78	127.89	3,578,367	-2.36(-1.81%)
Feb 15, 2024	129.47	130.73	128.92	130.25	3,541,999	+2.30(+1.80%)
Feb 14, 2024	126.62	128.30	125.96	127.95	3,302,147	+3.00(+2.40%)
Feb 13, 2024	126.19	126.19	122.02	124.95	6,450,539	-5.13(-3.94%)
Feb 12, 2024	127.32	131.29	127.10	130.08	3,988,826	+2.40(+1.88%)
Feb 09, 2024	128.10	128.65	125.99	127.68	3,181,604	-0.16(-0.13%)
Feb 08, 2024	125.75	128.54	125.00	127.84	3,435,447	+1.75(+1.39%)
Feb 07, 2024	124.47	126.58	123.87	126.09	2,769,296	+2.53(+2.05%)
Feb 06, 2024	121.64	123.66	121.10	123.56	3,066,490	+2.31(+1.91%)
Feb 05, 2024	123.00	123.24	119.93	121.25	3,616,969	-3.11(-2.50%)
Feb 02, 2024	122.27	124.92	120.56	124.36	3,320,437	+0.06(+0.05%)
Feb 01, 2024	125.03	125.80	121.25	124.30	5,188,241	-0.15(-0.12%)
Jan 31, 2024	125.95	127.29	124.33	124.45	3,154,632	-2.75(-2.16%)
Jan 30, 2024	127.47	128.24	126.01	127.20	2,495,154	-0.63(-0.49%)
Jan 29, 2024	124.77	127.89	124.57	127.83	4,298,244	+3.26(+2.62%)
Jan 26, 2024	123.85	125.54	123.25	124.57	3,715,754	+1.08(+0.87%)
Jan 25, 2024	125.09	125.21	119.91	123.49	6,066,576	+2.86(+2.37%)
Jan 24, 2024	120.91	121.09	119.18	120.63	3,748,331	+1.65(+1.39%)
Jan 23, 2024	121.09	121.63	118.35	118.98	2,642,601	-1.99(-1.65%)
Jan 22, 2024	119.60	122.22	119.60	120.97	2,973,145	+1.89(+1.59%)
Jan 19, 2024	117.42	119.25	116.33	119.08	4,079,490	+1.99(+1.70%)
Jan 18, 2024	117.81	118.21	115.63	117.09	2,334,274	+0.11(+0.09%)
Jan 17, 2024	115.90	117.16	114.88	116.98	3,286,508	-1.27(-1.07%)
Jan 16, 2024	118.36	118.79	116.61	118.25	3,023,476	-1.09(-0.91%)
Jan 12, 2024	120.48	121.30	118.47	119.34	2,044,836	-0.58(-0.48%)
Jan 11, 2024	120.78	121.48	118.57	119.92	3,875,079	-1.61(-1.32%)
Jan 10, 2024	120.83	122.05	120.05	121.53	4,049,320	+0.53(+0.44%)
Jan 09, 2024	120.54	121.71	119.62	121.00	5,888,137	-1.34(-1.10%)
Jan 08, 2024	122.58	122.93	121.22	122.34	4,273,184	+0.13(+0.11%)
Jan 05, 2024	121.50	123.88	120.98	122.21	2,747,654	-0.69(-0.56%)
Jan 04, 2024	122.25	124.19	121.60	122.90	3,215,747	+0.55(+0.45%)
Jan 03, 2024	125.05	125.45	121.58	122.35	5,390,741	-5.92(-4.62%)
Jan 02, 2024	129.20	129.75	126.77	128.27	4,532,542	-2.65(-2.02%)
Dec 29, 2023	132.87	133.24	130.28	130.92	2,049,211	-2.21(-1.66%)
Dec 28, 2023	132.50	133.53	132.04	133.13	2,087,910	+0.52(+0.39%)
Dec 27, 2023	131.07	133.43	130.58	132.61	3,561,218	+1.24(+0.94%)
Dec 26, 2023	130.67	132.01	130.34	131.37	2,484,346	+0.68(+0.52%)
Dec 22, 2023	129.74	132.08	129.24	130.69	3,342,673	+1.55(+1.20%)
Dec 21, 2023	127.40	129.21	126.75	129.14	3,811,065	+3.04(+2.41%)
Dec 20, 2023	127.83	129.54	125.95	126.10	5,625,806	-2.19(-1.71%)
Dec 19, 2023	125.56	129.31	125.04	128.29	5,025,010	+2.33(+1.85%)
Dec 18, 2023	129.50	129.74	125.89	125.96	4,603,109	-3.41(-2.64%)
Dec 15, 2023	127.69	130.41	127.04	129.37	8,002,114	+0.90(+0.70%)
Dec 14, 2023	121.00	128.66	120.67	128.47	7,685,319	+8.72(+7.28%)
Dec 13, 2023	113.20	119.99	112.44	119.75	4,975,450	+6.54(+5.78%)
Dec 12, 2023	113.12	113.24	112.09	113.21	2,392,232	+0.22(+0.19%)
Dec 11, 2023	112.65	113.27	112.33	112.99	3,566,773	+0.42(+0.37%)
Dec 08, 2023	113.25	114.63	111.70	112.57	3,436,318	-1.29(-1.13%)
Dec 07, 2023	112.53	114.48	112.11	113.86	2,746,148	+1.75(+1.56%)
Dec 06, 2023	116.00	117.29	111.05	112.11	6,179,304	-3.17(-2.75%)
Dec 05, 2023	115.12	116.02	114.57	115.28	2,711,629	-0.26(-0.23%)
Dec 04, 2023	112.75	115.77	112.56	115.54	4,884,549	+1.26(+1.10%)
Dec 01, 2023	112.50	114.43	112.20	114.28	3,943,832	+1.91(+1.70%)
Nov 30, 2023	111.26	112.52	110.77	112.37	4,248,570	+1.00(+0.90%)
Nov 29, 2023	108.90	112.67	108.60	111.37	4,454,761	+3.73(+3.47%)
Nov 28, 2023	106.75	107.92	106.00	107.64	2,295,116	+0.89(+0.83%)
Nov 27, 2023	106.53	107.11	105.51	106.75	2,422,080	-0.25(-0.23%)
Nov 24, 2023	106.70	107.05	106.05	107.00	975,180	+0.22(+0.21%)
Nov 22, 2023	106.94	107.45	106.04	106.78	1,906,306	+1.00(+0.95%)
Nov 21, 2023	106.00	106.82	105.47	105.78	2,208,433	-0.67(-0.63%)
Nov 20, 2023	104.67	106.83	104.39	106.45	2,780,832	+1.49(+1.42%)
Nov 17, 2023	104.17	105.40	103.07	104.96	2,906,808	+1.26(+1.22%)
Nov 16, 2023	104.03	104.53	102.79	103.70	2,719,237	-0.58(-0.56%)
Nov 15, 2023	102.59	104.63	102.59	104.28	3,075,323	+1.69(+1.65%)
Nov 14, 2023	100.79	104.05	100.78	102.59	4,280,337	+4.86(+4.97%)
Nov 13, 2023	97.77	98.27	96.93	97.73	2,722,496	-0.91(-0.92%)
Nov 10, 2023	97.88	98.71	96.15	98.64	2,408,561	+1.79(+1.85%)
Nov 09, 2023	99.84	100.00	96.20	96.85	2,995,520	-2.31(-2.33%)
Nov 08, 2023	98.83	99.66	98.39	99.16	2,064,164	+0.23(+0.23%)
Nov 07, 2023	98.48	100.87	98.25	98.93	3,006,615	+0.60(+0.61%)
Nov 06, 2023	100.40	101.11	97.46	98.33	3,150,682	-2.57(-2.55%)
Nov 03, 2023	99.59	101.55	99.47	100.90	4,573,310	+2.70(+2.75%)
Nov 02, 2023	97.23	98.41	96.68	98.20	4,178,384	+3.45(+3.64%)
Nov 01, 2023	92.72	94.90	91.76	94.75	3,922,935	+2.40(+2.60%)
Oct 31, 2023	92.45	92.63	91.14	92.35	2,809,726	-0.03(-0.03%)
Oct 30, 2023	90.62	92.94	90.44	92.38	4,067,940	+2.77(+3.09%)
Oct 27, 2023	91.99	91.99	88.59	89.61	3,367,786	-2.69(-2.91%)
Oct 26, 2023	91.95	94.20	91.57	92.30	3,005,542	+0.39(+0.42%)
Oct 25, 2023	94.66	94.70	91.62	91.91	3,507,358	-3.26(-3.43%)
Oct 24, 2023	93.69	95.39	93.09	95.17	3,570,720	+2.43(+2.62%)
Oct 23, 2023	94.30	94.84	92.30	92.74	5,017,130	-1.68(-1.78%)
Oct 20, 2023	93.17	94.90	92.28	94.42	5,854,815	+0.20(+0.21%)
Oct 19, 2023	97.34	98.66	94.16	94.22	10,101,419	-8.08(-7.90%)
Oct 18, 2023	104.12	104.16	101.62	102.30	5,209,859	-3.03(-2.88%)
Oct 17, 2023	103.40	106.19	103.23	105.33	2,918,181	+0.79(+0.76%)
Oct 16, 2023	105.00	106.36	103.69	104.54	3,723,810	+0.74(+0.71%)
Oct 13, 2023	105.11	105.36	102.33	103.80	3,470,443	-1.06(-1.01%)
Oct 12, 2023	107.56	107.60	104.10	104.86	2,724,094	-2.41(-2.25%)
Oct 11, 2023	106.09	107.36	105.38	107.27	2,442,636	+1.98(+1.88%)
Oct 10, 2023	105.12	106.78	105.00	105.29	2,829,627	+0.48(+0.46%)
Oct 09, 2023	103.24	105.32	103.05	104.81	2,354,111	-0.32(-0.30%)
Oct 06, 2023	102.74	105.96	101.90	105.13	3,259,444	+0.94(+0.90%)
Oct 05, 2023	103.76	104.44	102.68	104.19	3,250,555	-0.05(-0.05%)
Oct 04, 2023	103.49	104.64	102.41	104.24	3,330,896	+1.02(+0.99%)
Oct 03, 2023	105.86	106.23	102.44	103.22	4,536,837	-3.94(-3.68%)
Oct 02, 2023	106.62	108.11	106.25	107.16	2,827,214	+0.02(+0.02%)
Sep 29, 2023	109.11	109.78	106.79	107.14	5,117,281	-1.09(-1.01%)
Sep 28, 2023	106.00	109.34	105.74	108.23	3,957,646	+1.68(+1.58%)
Sep 27, 2023	106.30	107.26	105.07	106.55	4,350,474	+0.61(+0.58%)
Sep 26, 2023	109.46	109.86	105.35	105.94	5,611,010	-4.36(-3.95%)
Sep 25, 2023	111.00	110.56	109.77	110.30	4,804,233	-0.88(-0.79%)
Sep 22, 2023	111.55	112.20	110.42	111.18	3,507,928	+0.05(+0.04%)
Sep 21, 2023	113.00	113.31	110.61	111.13	5,836,231	-3.09(-2.71%)
Sep 20, 2023	115.57	116.78	113.64	114.22	5,846,735	-0.90(-0.78%)
Sep 19, 2023	114.12	115.52	113.58	115.12	5,627,959	+0.75(+0.66%)
Sep 18, 2023	113.55	115.22	113.02	114.37	8,647,993	+0.58(+0.51%)
Sep 15, 2023	113.89	115.19	112.90	113.79	117,475,904	+1.08(+0.96%)
Sep 14, 2023	113.88	113.90	112.06	112.71	6,855,393	-0.04(-0.04%)
Sep 13, 2023	112.92	113.73	112.02	112.75	6,835,009	+0.21(+0.19%)
Sep 12, 2023	113.42	114.24	112.47	112.54	5,232,742	-0.96(-0.85%)
Sep 11, 2023	113.02	114.96	112.94	113.50	7,250,342	+0.83(+0.74%)
Sep 08, 2023	109.79	112.83	109.66	112.67	11,235,532	+3.28(+3.00%)
Sep 07, 2023	106.76	110.29	106.34	109.39	10,221,297	+1.49(+1.38%)
Sep 06, 2023	107.19	108.88	107.07	107.90	7,986,452	-0.34(-0.31%)
Sep 05, 2023	108.40	109.06	107.44	108.24	17,225,128	+3.75(+3.59%)
Sep 01, 2023	107.20	107.36	104.17	104.49	4,594,053	-1.88(-1.77%)
Aug 31, 2023	105.50	107.04	105.23	106.37	3,984,760	+1.48(+1.41%)
Aug 30, 2023	104.44	105.28	103.62	104.89	2,917,929	+0.59(+0.57%)
Aug 29, 2023	100.80	104.60	100.80	104.30	3,323,636	+3.42(+3.39%)
Aug 28, 2023	100.37	101.57	100.21	100.88	2,251,644	+1.22(+1.22%)
Aug 25, 2023	99.45	100.15	98.30	99.66	1,742,783	+0.64(+0.65%)
Aug 24, 2023	100.00	101.06	98.56	99.02	2,135,867	-0.68(-0.68%)
Aug 23, 2023	98.67	99.88	98.01	99.70	1,796,618	+1.44(+1.47%)
Aug 22, 2023	99.20	99.34	97.94	98.26	1,972,551	-0.53(-0.54%)
Aug 21, 2023	99.25	99.87	98.36	98.79	2,282,754	+0.07(+0.07%)
Aug 18, 2023	95.70	99.12	95.18	98.72	3,063,732	+1.92(+1.98%)
Aug 17, 2023	97.11	97.89	96.18	96.80	1,649,474	-0.10(-0.10%)
Aug 16, 2023	97.24	98.08	96.83	96.90	2,108,231	-0.57(-0.58%)
Aug 15, 2023	96.98	97.83	96.50	97.47	2,015,424	-0.57(-0.58%)
Aug 14, 2023	98.10	99.04	97.25	98.04	4,293,107	-0.33(-0.34%)
Aug 11, 2023	98.62	100.12	98.15	98.37	3,713,139	-1.83(-1.83%)
Aug 10, 2023	101.05	102.36	99.40	100.20	4,317,634	+0.11(+0.11%)
Aug 09, 2023	103.41	103.55	99.97	100.09	4,689,699	-3.68(-3.55%)
Aug 08, 2023	102.53	104.26	101.67	103.77	2,632,043	-0.16(-0.15%)
Aug 07, 2023	103.19	104.18	103.00	103.93	2,093,313	+1.20(+1.17%)
Aug 04, 2023	103.18	104.48	102.23	102.73	2,972,126	+0.12(+0.12%)
Aug 03, 2023	101.87	102.96	100.94	102.61	4,667,243	-0.28(-0.27%)
Aug 02, 2023	103.80	104.47	102.54	102.89	3,613,992	-3.19(-3.01%)
Aug 01, 2023	104.40	106.58	104.11	106.08	4,242,610	+1.29(+1.23%)
Jul 31, 2023	104.98	105.28	104.06	104.79	2,632,754	-0.26(-0.25%)
Jul 28, 2023	103.48	105.59	103.45	105.05	3,702,673	+1.77(+1.71%)
Jul 27, 2023	105.41	106.60	103.16	103.28	3,388,138	-1.43(-1.37%)
Jul 26, 2023	103.95	105.37	102.86	104.71	3,588,687	+0.31(+0.30%)
Jul 25, 2023	105.00	105.73	104.34	104.40	2,549,945	-0.73(-0.69%)
Jul 24, 2023	105.25	106.33	104.25	105.13	3,026,050	+0.24(+0.23%)
Jul 21, 2023	107.28	107.69	104.38	104.89	4,490,850	-2.62(-2.44%)
Jul 20, 2023	104.80	108.48	104.55	107.51	6,547,144	-0.66(-0.61%)
Jul 19, 2023	105.24	108.77	105.19	108.17	6,387,542	+1.29(+1.21%)
Jul 18, 2023	103.98	107.44	103.80	106.88	6,518,416	+2.49(+2.39%)
Jul 17, 2023	104.64	106.84	103.48	104.39	6,716,999	+0.36(+0.35%)
Jul 14, 2023	103.50	104.86	103.23	104.03	7,980,530	+1.29(+1.26%)
Jul 13, 2023	99.19	102.76	99.11	102.74	5,279,573	+4.56(+4.64%)
Jul 12, 2023	99.60	100.44	97.87	98.18	5,033,318	-0.29(-0.29%)
Jul 11, 2023	93.80	98.86	93.55	98.47	7,890,405	+5.10(+5.46%)
Jul 10, 2023	91.57	93.97	91.57	93.37	1,984,529	+1.46(+1.59%)
Jul 07, 2023	91.21	92.88	91.13	91.91	1,922,380	-0.11(-0.12%)
Jul 06, 2023	91.29	92.13	89.47	92.02	3,348,145	-0.89(-0.96%)
Jul 05, 2023	93.99	94.13	92.39	92.91	2,519,054	-1.85(-1.95%)
Jul 03, 2023	93.21	95.33	93.08	94.76	1,975,514	+1.79(+1.93%)
Jun 30, 2023	93.22	94.15	92.96	92.97	3,542,625	+0.16(+0.17%)
Jun 29, 2023	91.54	92.95	91.29	92.81	2,761,388	+1.52(+1.67%)
Jun 28, 2023	90.94	91.51	90.18	91.29	2,200,168	-0.04(-0.04%)
Jun 27, 2023	89.83	92.03	88.78	91.33	3,022,663	+2.55(+2.87%)
Jun 26, 2023	87.59	91.37	87.59	88.78	2,064,524	+0.94(+1.07%)
Jun 23, 2023	88.03	88.95	87.70	87.84	2,871,010	-1.30(-1.46%)
Jun 22, 2023	88.64	89.42	87.40	89.14	2,344,488	+0.01(+0.01%)
Jun 21, 2023	90.36	90.54	89.09	89.13	2,163,577	-1.49(-1.64%)
Jun 20, 2023	90.22	90.90	89.10	90.62	2,859,397	-0.51(-0.56%)
Jun 16, 2023	92.77	92.80	91.01	91.13	5,653,105	-1.52(-1.64%)
Jun 15, 2023	90.00	93.17	89.98	92.65	3,218,678	+11.48(+14.14%)
May 08, 2023	82.62	83.06	81.14	81.17	3,138,832	-0.99(-1.20%)
May 05, 2023	82.00	83.23	81.12	82.16	3,865,265	+1.45(+1.80%)
May 04, 2023	82.00	82.18	79.92	80.71	5,669,179	-2.32(-2.79%)
May 03, 2023	84.85	85.79	82.88	83.03	4,081,779	-1.63(-1.93%)
May 02, 2023	86.66	86.67	83.23	84.66	6,350,371	-4.09(-4.61%)
May 01, 2023	89.99	91.37	88.55	88.75	4,958,258	-0.58(-0.65%)
Apr 28, 2023	86.11	90.36	86.08	89.33	4,987,583	+2.19(+2.51%)
Apr 27, 2023	85.92	87.43	85.41	87.14	3,137,961	+1.83(+2.15%)
Apr 26, 2023	86.35	87.55	85.05	85.31	3,016,807	-1.12(-1.30%)
Apr 25, 2023	88.64	88.64	86.10	86.43	3,751,901	-2.19(-2.47%)
Apr 24, 2023	89.45	89.68	88.00	88.62	3,517,916	-0.83(-0.93%)
Apr 21, 2023	91.63	91.90	89.26	89.45	4,892,908	-2.49(-2.71%)
Apr 20, 2023	91.44	94.91	90.80	91.94	5,709,200	-0.61(-0.66%)
Apr 19, 2023	90.52	93.24	90.28	92.55	6,245,892	+1.05(+1.15%)
Apr 18, 2023	90.50	92.75	89.95	91.50	10,292,479	+4.27(+4.90%)
Apr 17, 2023	85.09	87.25	84.46	87.23	3,651,497	+1.91(+2.24%)
Apr 14, 2023	84.31	85.40	83.37	85.32	2,865,811	+1.01(+1.20%)
Apr 13, 2023	84.01	84.86	82.34	84.31	3,614,640	+1.70(+2.06%)
Apr 12, 2023	84.61	85.07	82.44	82.61	3,492,008	-0.79(-0.95%)
Apr 11, 2023	81.99	84.51	81.91	83.40	3,549,749	+1.81(+2.22%)
Apr 10, 2023	81.57	82.68	81.01	81.59	2,890,251	-0.60(-0.73%)
Apr 06, 2023	81.24	82.54	81.06	82.19	2,998,313	+0.78(+0.96%)
Apr 05, 2023	80.29	81.55	79.29	81.41	4,716,416	+0.21(+0.26%)
Apr 04, 2023	85.31	85.31	80.97	81.20	6,001,927	-3.76(-4.43%)