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 (%)
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%)
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.