Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 108.39 108.58 105.23 105.72 5,119,675 -2.34(-2.17%)
Sep 29, 2021 108.92 109.30 107.19 108.07 2,678,570 +0.67(+0.63%)
Sep 28, 2021 109.17 109.42 104.91 107.39 5,233,328 -4.69(-4.18%)
Sep 27, 2021 112.94 113.36 110.53 112.08 3,670,880 -1.60(-1.41%)
Sep 24, 2021 113.72 114.61 112.37 113.68 3,428,807 -1.81(-1.57%)
Sep 23, 2021 115.99 117.63 114.62 115.49 4,014,546 +1.15(+1.01%)
Sep 22, 2021 116.02 116.91 113.45 114.34 4,922,121 -1.59(-1.37%)
Sep 21, 2021 114.11 117.88 114.06 115.93 6,437,469 +3.28(+2.91%)
Sep 20, 2021 116.83 117.08 110.34 112.65 11,764,733 -8.79(-7.24%)
Sep 17, 2021 123.03 124.39 121.40 121.43 18,837,150 -1.28(-1.04%)
Sep 16, 2021 122.22 123.36 120.38 122.72 4,098,600 +0.40(+0.33%)
Sep 15, 2021 118.72 123.07 118.31 122.31 4,813,434 +3.63(+3.06%)
Sep 14, 2021 118.14 120.25 117.64 118.68 3,827,773 +1.26(+1.08%)
Sep 13, 2021 117.92 118.44 115.42 117.42 2,903,723 +0.43(+0.36%)
Sep 10, 2021 118.46 118.56 116.14 116.99 2,364,653 -0.61(-0.52%)
Sep 09, 2021 116.72 118.94 116.12 117.60 2,430,988 +1.00(+0.86%)
Sep 08, 2021 115.05 116.95 114.89 116.60 2,599,522 +1.13(+0.98%)
Sep 07, 2021 116.95 117.22 114.54 115.47 3,588,937 -1.75(-1.50%)
Sep 03, 2021 116.95 118.84 116.57 117.23 3,046,069 +0.62(+0.53%)
Sep 02, 2021 116.50 117.64 116.02 116.61 3,680,069 +0.73(+0.63%)
Sep 01, 2021 114.34 116.81 114.03 115.88 4,232,958 +1.63(+1.42%)
Aug 31, 2021 113.13 114.35 111.57 114.25 3,349,568 +1.20(+1.06%)
Aug 30, 2021 113.49 114.85 113.05 113.06 3,261,231 +0.17(+0.15%)
Aug 27, 2021 111.09 113.31 111.07 112.88 3,675,847 +2.13(+1.92%)
Aug 26, 2021 109.01 111.88 108.59 110.76 3,544,246 +2.14(+1.97%)
Aug 25, 2021 107.50 109.24 107.42 108.61 3,202,270 +1.32(+1.23%)
Aug 24, 2021 105.41 107.46 105.41 107.29 2,820,918 +2.09(+1.99%)
Aug 23, 2021 103.21 105.78 103.21 105.20 3,153,005 +2.24(+2.18%)
Aug 20, 2021 100.78 103.19 100.63 102.96 2,245,396 +2.66(+2.65%)
Aug 19, 2021 99.51 101.60 98.48 100.30 3,186,130 -0.96(-0.95%)
Aug 18, 2021 102.11 102.54 101.24 101.26 2,001,815 -1.25(-1.22%)
Aug 17, 2021 103.69 104.15 101.92 102.51 2,017,415 -1.77(-1.70%)
Aug 16, 2021 103.88 104.78 102.75 104.29 2,480,989 -0.04(-0.03%)
Aug 13, 2021 103.21 104.55 103.14 104.32 2,797,374 +1.18(+1.15%)
Aug 12, 2021 103.52 103.72 102.71 103.14 3,333,334 -0.87(-0.84%)
Aug 11, 2021 104.50 104.52 102.97 104.01 3,373,165 +0.58(+0.56%)
Aug 10, 2021 104.12 104.62 103.24 103.43 2,925,692 -0.38(-0.37%)
Aug 09, 2021 104.14 104.37 103.05 103.81 2,554,761 -0.05(-0.04%)
Aug 06, 2021 105.09 105.50 102.91 103.86 5,163,672 -1.28(-1.22%)
Aug 05, 2021 106.53 106.91 104.52 105.14 3,606,898 -0.95(-0.90%)
Aug 04, 2021 104.53 106.29 104.10 106.09 2,456,779 +1.44(+1.38%)
Aug 03, 2021 105.06 105.34 103.55 104.65 2,953,726 -0.03(-0.03%)
Aug 02, 2021 105.50 106.23 104.61 104.68 2,693,639 -0.07(-0.07%)
Jul 30, 2021 105.05 105.47 104.30 104.75 3,265,586 -0.66(-0.63%)
Jul 29, 2021 103.56 105.82 103.43 105.41 3,180,753 +2.11(+2.05%)
Jul 28, 2021 103.11 103.83 101.49 103.30 3,613,757 +0.14(+0.13%)
Jul 27, 2021 101.99 103.41 101.45 103.16 3,914,900 +0.83(+0.81%)
Jul 26, 2021 100.26 102.49 100.26 102.33 3,837,019 +1.80(+1.79%)
Jul 23, 2021 101.08 102.20 99.70 100.53 4,412,970 +1.06(+1.06%)
Jul 22, 2021 97.83 100.28 97.03 99.48 6,214,397 +3.92(+4.10%)
Jul 21, 2021 94.18 95.87 94.05 95.56 4,003,655 +1.76(+1.88%)
Jul 20, 2021 90.52 94.36 90.33 93.80 4,722,754 +3.71(+4.12%)
Jul 19, 2021 90.83 91.01 89.69 90.08 3,476,354 -2.23(-2.42%)
Jul 16, 2021 92.08 93.25 91.87 92.32 3,852,597 -0.27(-0.29%)
Jul 15, 2021 91.25 92.94 90.51 92.59 5,151,223 +3.48(+3.90%)
Jul 14, 2021 90.55 90.96 88.99 89.11 2,466,347 -1.07(-1.18%)
Jul 13, 2021 92.26 92.36 90.08 90.17 2,688,839 -1.90(-2.06%)
Jul 12, 2021 90.66 92.12 90.16 92.07 4,394,539 +1.99(+2.21%)
Jul 09, 2021 88.97 90.09 88.68 90.08 2,295,709 +1.33(+1.50%)
Jul 08, 2021 88.02 89.95 87.21 88.76 3,676,263 -0.56(-0.63%)
Jul 07, 2021 88.12 89.47 88.00 89.32 3,152,736 +1.21(+1.37%)
Jul 06, 2021 88.29 88.47 87.20 88.11 3,532,138 -0.10(-0.11%)
Jul 02, 2021 88.24 88.51 87.61 88.21 2,307,511 +0.49(+0.56%)
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.