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 (%)
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%)
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.