Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	117.08	118.78	116.05	116.07	4,630,609	-0.27(-0.23%)
Mar 30, 2022	119.67	119.70	115.70	116.33	3,803,339	-4.16(-3.45%)
Mar 29, 2022	116.62	121.21	116.33	120.50	5,518,944	+6.63(+5.82%)
Mar 28, 2022	113.88	115.46	111.52	113.87	2,809,436	+0.67(+0.59%)
Mar 25, 2022	115.10	115.87	112.44	113.20	2,938,875	-1.74(-1.51%)
Mar 24, 2022	114.56	115.43	112.84	114.94	2,964,557	+1.76(+1.55%)
Mar 23, 2022	114.32	115.68	112.80	113.18	2,630,598	-2.15(-1.86%)
Mar 22, 2022	113.35	116.31	112.62	115.33	3,968,857	+3.21(+2.86%)
Mar 21, 2022	111.57	113.64	110.12	112.12	5,203,712	-0.21(-0.19%)
Mar 18, 2022	110.39	113.23	109.82	112.33	11,591,397	+2.67(+2.43%)
Mar 17, 2022	105.22	110.34	104.98	109.66	5,466,870	+3.55(+3.34%)
Mar 16, 2022	103.04	107.52	101.17	106.11	6,694,853	+5.79(+5.77%)
Mar 15, 2022	101.16	101.86	99.10	100.32	4,767,383	+0.88(+0.88%)
Mar 14, 2022	105.24	105.84	99.04	99.45	6,080,667	-6.67(-6.28%)
Mar 11, 2022	108.30	108.84	106.00	106.11	3,274,166	-0.74(-0.69%)
Mar 10, 2022	104.16	107.59	103.15	106.85	3,526,594	+0.66(+0.62%)
Mar 09, 2022	105.36	107.30	103.25	106.19	4,397,007	+6.88(+6.92%)
Mar 08, 2022	99.87	102.94	97.33	99.32	6,510,695	-0.38(-0.39%)
Mar 07, 2022	109.08	110.03	99.68	99.70	9,050,315	-11.08(-10.00%)
Mar 04, 2022	113.52	114.29	108.70	110.78	7,184,458	-4.29(-3.73%)
Mar 03, 2022	118.99	119.78	114.41	115.07	4,083,094	-4.00(-3.36%)
Mar 02, 2022	114.61	119.83	113.46	119.07	4,473,676	+5.91(+5.22%)
Mar 01, 2022	115.69	117.36	112.55	113.16	3,619,949	-3.39(-2.91%)
Feb 28, 2022	115.05	117.50	114.85	116.55	4,724,511	-1.20(-1.02%)
Feb 25, 2022	112.58	118.20	115.01	117.75	5,900,500	+6.86(+6.18%)
Feb 24, 2022	105.35	111.62	103.47	110.89	6,526,191	+0.41(+0.37%)
Feb 23, 2022	112.74	114.88	110.14	110.48	3,206,198	-0.72(-0.65%)
Feb 22, 2022	111.71	114.29	109.59	111.20	3,794,509	-2.05(-1.81%)
Feb 18, 2022				113.25	0	+1.12(+1.00%)
Feb 17, 2022	114.83	115.99	111.95	112.13	3,071,870	-3.79(-3.27%)
Feb 16, 2022	113.65	116.66	112.55	115.92	3,195,161	+1.67(+1.46%)
Feb 15, 2022	114.57	115.00	112.66	114.25	5,488,483	+3.43(+3.09%)
Feb 14, 2022	112.90	113.66	109.63	110.82	7,137,981	-2.17(-1.92%)
Feb 11, 2022	120.51	121.38	112.03	112.99	10,072,372	-10.02(-8.15%)
Feb 10, 2022	120.25	126.44	118.72	123.01	6,651,071	-0.06(-0.05%)
Feb 09, 2022	119.97	123.42	119.40	123.07	8,219,261	+5.39(+4.58%)
Feb 08, 2022	119.24	119.63	115.56	117.69	5,036,987	-2.68(-2.23%)
Feb 07, 2022	120.29	121.20	118.18	120.37	5,491,723	-0.56(-0.46%)
Feb 04, 2022	121.15	121.90	119.11	120.92	6,160,070	-0.36(-0.29%)
Feb 03, 2022	122.07			121.28	6,018,927	-3.52(-2.82%)
Feb 02, 2022	123.78	125.68	121.40	124.80	5,695,009	+2.74(+2.24%)
Feb 01, 2022	121.80	122.78	118.57	122.06	7,873,966	+2.70(+2.26%)
Jan 31, 2022	113.77	119.52		119.36	9,680,578	+6.95(+6.19%)
Jan 28, 2022	109.27	112.41	105.64	112.41	6,745,278	+4.74(+4.40%)
Jan 27, 2022	105.24	110.12	105.24	107.67	10,346,181	+6.85(+6.79%)
Jan 26, 2022	101.98	104.23	99.72	100.82	7,697,634	+1.11(+1.12%)
Jan 25, 2022	96.32	100.75	95.87	99.71	7,051,351	+0.77(+0.78%)
Jan 24, 2022	94.81	99.21	91.94	98.94	10,547,704	-0.35(-0.36%)
Jan 21, 2022	99.58	102.15	99.05	99.29	5,562,634	-1.61(-1.60%)
Jan 20, 2022	102.99	104.52	100.71	100.90	5,203,423	-0.63(-0.62%)
Jan 19, 2022	104.77	104.77	101.41	101.54	3,322,195	-1.50(-1.46%)
Jan 18, 2022	103.11	104.20	102.21	103.04	4,158,102	-1.99(-1.89%)
Jan 14, 2022				105.03	0	-2.55(-2.37%)
Jan 13, 2022	110.90	111.70	107.05	107.58	4,113,816	-3.08(-2.78%)
Jan 12, 2022	110.50	112.51	109.26	110.65	5,243,850	+0.94(+0.86%)
Jan 11, 2022	104.71	110.02	104.55	109.71	4,934,079	+5.95(+5.74%)
Jan 10, 2022	104.63	104.71	101.11	103.76	8,620,509	-1.75(-1.65%)
Jan 07, 2022	107.48	108.53	105.24	105.51	3,276,113	-2.27(-2.11%)
Jan 06, 2022	105.53	108.53	104.50	107.78	5,171,844	+1.24(+1.16%)
Jan 05, 2022	112.74	112.96	106.06	106.54	7,048,122	-6.47(-5.72%)
Jan 04, 2022	115.42	115.44	111.97	113.01	4,167,154	-1.53(-1.33%)