Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	89.88	90.77	89.63	89.64	3,674,382	+0.15(+0.17%)
Jun 29, 2023	88.26	89.62	88.02	89.48	2,864,089	+1.47(+1.67%)
Jun 28, 2023	87.68	88.23	86.95	88.02	2,281,997	-0.04(-0.04%)
Jun 27, 2023	86.61	88.73	85.60	88.06	3,135,082	+2.46(+2.87%)
Jun 26, 2023	84.45	88.09	84.45	85.60	2,141,308	+0.91(+1.07%)
Jun 23, 2023	84.87	85.76	84.56	84.69	2,977,789	-1.25(-1.46%)
Jun 22, 2023	85.46	86.21	84.27	85.94	2,431,684	+0.01(+0.01%)
Jun 21, 2023	87.12	87.29	85.90	85.93	2,244,045	-1.44(-1.64%)
Jun 20, 2023	86.98	87.64	85.91	87.37	2,965,744	-0.49(-0.56%)
Jun 16, 2023	89.44	89.47	87.75	87.86	5,863,356	-1.47(-1.64%)
Jun 15, 2023	86.77	89.83	86.76	89.33	3,338,387	+2.28(+2.61%)
Jun 14, 2023	87.74	88.71	86.33	87.05	3,136,171	-0.37(-0.42%)
Jun 13, 2023	86.88	88.59	86.46	87.42	3,145,604	+0.75(+0.87%)
Jun 12, 2023	85.50	86.76	84.68	86.67	3,004,065	+1.64(+1.93%)
Jun 09, 2023	85.66	86.22	84.47	85.03	2,643,246	-0.45(-0.53%)
Jun 08, 2023	83.86	85.62	83.08	85.48	3,073,851	+1.31(+1.56%)
Jun 07, 2023	84.75	85.16	83.76	84.17	2,983,564	-0.10(-0.11%)
Jun 06, 2023	82.46	84.60	82.05	84.27	3,918,659	+1.81(+2.20%)
Jun 05, 2023	82.11	83.58	80.44	82.45	6,794,477	-3.36(-3.91%)
Jun 02, 2023	85.57	87.82	85.28	85.81	8,332,811	+1.79(+2.13%)
Jun 01, 2023	82.98	84.83	81.09	84.02	4,826,901	+1.45(+1.75%)
May 31, 2023	82.80	83.41	79.58	82.57	14,232,293	-0.73(-0.88%)
May 30, 2023	83.48	83.81	82.02	83.30	3,802,752	+0.67(+0.82%)
May 26, 2023	80.31	82.98	79.90	82.63	3,271,315	+2.09(+2.60%)
May 25, 2023	80.70	81.17	79.00	80.53	2,818,961	+0.36(+0.44%)
May 24, 2023	79.94	80.58	78.15	80.18	2,689,046	-0.55(-0.68%)
May 23, 2023	81.55	82.73	80.34	80.73	2,892,623	-1.23(-1.51%)
May 22, 2023	79.50	82.28	79.25	81.96	3,302,345	+1.86(+2.32%)
May 19, 2023	81.10	81.35	78.73	80.10	3,267,347	-0.13(-0.16%)
May 18, 2023	80.54	80.97	79.27	80.23	3,181,074	-0.49(-0.61%)
May 17, 2023	78.10	81.60	77.92	80.72	3,706,072	+3.20(+4.13%)
May 16, 2023	80.03	80.23	77.40	77.52	3,677,531	-2.63(-3.28%)
May 15, 2023	79.63	80.47	78.96	80.15	2,085,256	+0.26(+0.33%)
May 12, 2023	80.57	81.13	79.27	79.89	2,695,238	-0.40(-0.50%)
May 11, 2023	79.19	80.32	78.55	80.29	3,218,412	+0.67(+0.85%)
May 10, 2023	80.17	81.06	78.17	79.62	2,984,878	+0.92(+1.16%)
May 09, 2023	77.43	79.79	77.18	78.70	3,526,949	+0.44(+0.57%)
May 08, 2023	79.66	80.08	78.23	78.26	3,255,571	-0.95(-1.20%)
May 05, 2023	79.06	80.25	78.21	79.21	4,009,022	+1.40(+1.80%)
May 04, 2023	79.06	79.23	77.05	77.82	5,880,027	-2.24(-2.79%)
May 03, 2023	81.81	82.71	79.91	80.05	4,233,589	-1.57(-1.93%)
May 02, 2023	83.55	83.56	80.25	81.62	6,586,554	-3.94(-4.61%)
May 01, 2023	86.76	88.09	85.37	85.57	5,142,666	-0.56(-0.65%)
Apr 28, 2023	83.02	87.12	82.99	86.13	5,173,081	+2.90(+3.49%)
Apr 27, 2023	82.06	83.50	81.57	83.22	3,285,586	+1.75(+2.15%)
Apr 26, 2023	82.47	83.62	81.23	81.48	3,158,732	-1.07(-1.30%)
Apr 25, 2023	84.66	84.66	82.23	82.55	3,928,409	-2.09(-2.47%)
Apr 24, 2023	85.43	85.65	84.05	84.64	3,683,416	-0.79(-0.93%)
Apr 21, 2023	87.51	87.77	85.25	85.43	5,123,094	-2.38(-2.71%)
Apr 20, 2023	87.33	90.65	86.72	87.81	5,977,789	-0.58(-0.66%)
Apr 19, 2023	86.45	89.05	86.22	88.39	6,539,729	+1.00(+1.15%)
Apr 18, 2023	86.43	88.58	85.91	87.39	10,776,688	+4.08(+4.90%)
Apr 17, 2023	81.27	83.33	80.67	83.31	3,823,281	+1.82(+2.24%)
Apr 14, 2023	80.52	81.56	79.62	81.49	3,000,633	+0.96(+1.20%)
Apr 13, 2023	80.24	81.05	78.64	80.52	3,784,690	+1.62(+2.06%)
Apr 12, 2023	80.81	81.25	78.74	78.90	3,656,289	-0.75(-0.95%)
Apr 11, 2023	78.31	80.71	78.23	79.65	3,716,746	+1.73(+2.22%)
Apr 10, 2023	77.91	78.97	77.37	77.92	3,026,222	-0.57(-0.73%)
Apr 06, 2023	77.59	78.83	77.42	78.50	3,139,368	+0.74(+0.96%)
Apr 05, 2023	76.68	77.89	75.73	77.75	4,938,299	+0.20(+0.26%)
Apr 04, 2023	81.48	81.48	77.34	77.55	6,284,287	-3.59(-4.43%)