Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	83.02	84.31	82.33	83.89	3,704,701	+2.00(+2.44%)
Mar 30, 2023	82.17	83.12	80.94	81.90	3,816,948	+0.54(+0.67%)
Mar 29, 2023	81.18	81.68	80.00	81.35	2,872,213	+1.45(+1.82%)
Mar 28, 2023	80.45	81.00	78.65	79.90	3,163,623	-0.51(-0.63%)
Mar 27, 2023	82.14	82.15	79.12	80.41	3,971,602	+0.24(+0.30%)
Mar 24, 2023	78.38	80.24	77.16	80.17	5,451,761	-0.49(-0.60%)
Mar 23, 2023	81.22	83.49	79.55	80.66	4,991,719	+0.45(+0.56%)
Mar 22, 2023	82.98	83.83	79.98	80.21	4,494,884	-2.77(-3.34%)
Mar 21, 2023	80.77	83.13	80.55	82.98	4,469,919	+4.14(+5.26%)
Mar 20, 2023	80.80	81.19	77.55	78.83	7,300,015	-2.24(-2.77%)
Mar 17, 2023	84.03	84.68	79.09	81.08	35,586,820	-2.26(-2.72%)
Mar 16, 2023	81.66	85.21	81.40	83.34	6,308,823	+0.56(+0.68%)
Mar 15, 2023	80.67	83.30	79.73	82.78	7,790,966	+0.44(+0.53%)
Mar 14, 2023	82.91	84.04	81.40	82.34	9,478,146	+2.61(+3.27%)
Mar 13, 2023	73.91	80.52	72.77	79.73	13,398,349	+3.11(+4.06%)
Mar 10, 2023	80.22	81.31	75.57	76.62	14,624,556	-4.56(-5.61%)
Mar 09, 2023	86.60	87.57	80.91	81.17	7,511,549	-6.23(-7.12%)
Mar 08, 2023	85.86	87.78	85.76	87.40	2,319,513	+1.95(+2.28%)
Mar 07, 2023	86.97	87.63	85.35	85.45	3,453,992	-1.96(-2.24%)
Mar 06, 2023	86.91	88.42	86.43	87.41	3,304,200	+0.29(+0.33%)
Mar 03, 2023	85.55	87.17	83.43	87.12	3,892,705	+2.06(+2.43%)
Mar 02, 2023	83.66	85.50	82.73	85.06	4,302,345	-0.69(-0.80%)
Mar 01, 2023	86.72	87.45	85.52	85.75	3,288,457	-0.97(-1.12%)
Feb 28, 2023	86.07	87.40	85.39	86.72	2,884,022	+0.83(+0.97%)
Feb 27, 2023	86.68	87.12	85.34	85.89	2,500,315	+0.83(+0.98%)
Feb 24, 2023	85.40	85.43	83.86	85.06	3,630,635	-1.87(-2.15%)
Feb 23, 2023	87.76	87.90	85.45	86.93	3,150,218	+0.11(+0.13%)
Feb 22, 2023	86.54	87.69	85.69	86.82	2,684,538	+0.16(+0.19%)
Feb 21, 2023	87.39	87.96	85.99	86.65	3,279,679	-2.66(-2.98%)
Feb 17, 2023	89.25	89.81	87.80	89.32	4,974,687	-0.88(-0.97%)
Feb 16, 2023	90.41	91.65	88.75	90.20	2,895,991	-2.09(-2.27%)
Feb 15, 2023	91.69	93.12	91.48	92.29	4,067,107	-0.13(-0.14%)
Feb 14, 2023	90.64	93.56	90.39	92.42	4,093,755	+0.32(+0.34%)
Feb 13, 2023	89.05	92.22	89.05	92.11	4,925,089	+3.16(+3.55%)
Feb 10, 2023	86.45	88.97	85.79	88.95	3,266,772	+1.20(+1.37%)
Feb 09, 2023	90.93	91.65	86.83	87.74	4,494,403	-2.63(-2.91%)
Feb 08, 2023	91.41	92.73	90.26	90.37	2,508,877	-2.00(-2.16%)
Feb 07, 2023	90.94	93.31	90.20	92.36	2,810,331	+0.95(+1.03%)
Feb 06, 2023	91.26	91.52	89.61	91.42	4,069,238	-1.35(-1.45%)
Feb 03, 2023	91.51	95.53	90.93	92.77	5,199,624	-1.90(-2.01%)
Feb 02, 2023	94.40	96.57	93.98	94.67	9,277,335	+2.67(+2.90%)
Feb 01, 2023	89.76	93.01	87.95	92.00	6,767,317	+1.18(+1.30%)
Jan 31, 2023	89.22	90.90	89.07	90.81	2,826,685	+1.00(+1.12%)
Jan 30, 2023	89.46	91.76	89.46	89.81	5,718,477	-0.91(-1.00%)
Jan 27, 2023	88.58	91.04	87.97	90.72	5,071,762	+1.94(+2.19%)
Jan 26, 2023	85.54	88.81	85.30	88.78	7,382,068	+4.68(+5.57%)
Jan 25, 2023	81.97	84.25	81.00	84.10	3,869,180	+0.61(+0.73%)
Jan 24, 2023	84.23	85.40	82.58	83.49	4,822,132	+0.37(+0.44%)
Jan 23, 2023	80.82	83.61	80.82	83.12	5,609,687	+2.67(+3.32%)
Jan 20, 2023	77.34	80.47	76.56	80.45	4,425,898	+4.25(+5.58%)
Jan 19, 2023	77.75	78.19	75.79	76.20	5,920,483	-3.28(-4.13%)
Jan 18, 2023	81.61	82.97	79.43	79.49	5,262,170	-1.79(-2.20%)
Jan 17, 2023	80.66	81.97	80.45	81.28	3,098,899	+0.79(+0.99%)
Jan 13, 2023	79.27	81.24	78.88	80.48	3,893,167	-0.02(-0.02%)
Jan 12, 2023	79.29	80.50	77.85	80.50	4,866,949	+1.88(+2.40%)
Jan 11, 2023	78.25	78.94	77.20	78.62	5,594,604	+2.40(+3.15%)
Jan 10, 2023	75.72	77.00	75.45	76.21	3,685,981	-0.05(-0.06%)
Jan 09, 2023	76.12	77.49	75.36	76.26	4,482,927	+1.29(+1.72%)
Jan 06, 2023	73.42	75.49	72.23	74.97	5,129,327	+2.49(+3.43%)
Jan 05, 2023	73.02	73.59	72.13	72.48	4,036,832	-1.34(-1.82%)
Jan 04, 2023	73.05	74.12	71.78	73.83	4,399,255	+1.78(+2.47%)