Skip to main content

Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 109.04 110.28 108.56 110.13 4,334,975 +0.98(+0.90%)
Nov 29, 2023 106.73 110.42 106.44 109.15 4,545,360 +3.66(+3.47%)
Nov 28, 2023 104.62 105.77 103.89 105.49 2,341,793 +0.87(+0.83%)
Nov 27, 2023 104.41 104.97 103.41 104.62 2,471,339 -0.25(-0.23%)
Nov 24, 2023 104.57 104.92 103.93 104.87 995,012 +0.22(+0.21%)
Nov 22, 2023 104.81 105.31 103.93 104.65 1,945,075 +0.98(+0.95%)
Nov 21, 2023 103.89 104.69 103.37 103.67 2,253,347 -0.66(-0.63%)
Nov 20, 2023 102.58 104.70 102.31 104.33 2,837,387 +1.46(+1.42%)
Nov 17, 2023 102.09 103.30 101.02 102.87 2,965,925 +1.23(+1.22%)
Nov 16, 2023 101.96 102.45 100.74 101.63 2,774,539 -0.57(-0.56%)
Nov 15, 2023 100.55 102.54 100.55 102.20 3,137,867 +1.66(+1.65%)
Nov 14, 2023 98.78 101.98 98.77 100.55 4,367,388 +4.76(+4.97%)
Nov 13, 2023 95.82 96.31 95.00 95.78 2,777,864 -0.89(-0.92%)
Nov 10, 2023 95.93 96.74 94.23 96.67 2,457,545 +1.75(+1.85%)
Nov 09, 2023 97.85 98.01 94.28 94.92 3,056,441 -2.26(-2.33%)
Nov 08, 2023 96.86 97.67 96.43 97.18 2,106,144 +0.23(+0.23%)
Nov 07, 2023 96.52 98.86 96.29 96.96 3,067,762 +0.59(+0.61%)
Nov 06, 2023 98.40 99.09 95.52 96.37 3,214,759 -2.52(-2.55%)
Nov 03, 2023 97.60 99.53 97.48 98.89 4,666,320 +2.65(+2.75%)
Nov 02, 2023 95.29 96.45 94.75 96.24 4,263,362 +3.38(+3.64%)
Nov 01, 2023 90.87 93.01 89.93 92.86 4,002,717 +2.35(+2.60%)
Oct 31, 2023 90.61 90.78 89.32 90.51 2,866,868 -0.03(-0.03%)
Oct 30, 2023 88.81 91.08 88.63 90.54 4,150,671 +2.71(+3.09%)
Oct 27, 2023 90.16 90.16 86.82 87.82 3,436,278 -1.85(-2.07%)
Oct 26, 2023 89.34 91.52 88.97 89.68 3,093,479 +0.38(+0.42%)
Oct 25, 2023 91.97 92.01 89.02 89.30 3,609,978 -3.17(-3.43%)
Oct 24, 2023 91.03 92.68 90.45 92.46 3,675,194 +2.36(+2.62%)
Oct 23, 2023 91.62 92.14 89.68 90.10 5,163,923 -1.63(-1.78%)
Oct 20, 2023 90.52 92.20 89.66 91.74 6,026,118 +0.19(+0.21%)
Oct 19, 2023 94.57 95.86 91.48 91.54 10,396,971 -7.85(-7.90%)
Oct 18, 2023 101.16 101.20 98.73 99.39 5,362,291 -2.94(-2.88%)
Oct 17, 2023 100.46 103.17 100.30 102.34 3,003,562 +0.77(+0.76%)
Oct 16, 2023 102.02 103.34 100.74 101.57 3,832,763 +0.72(+0.71%)
Oct 13, 2023 102.12 102.37 99.42 100.85 3,571,983 -1.03(-1.01%)
Oct 12, 2023 104.50 104.54 101.14 101.88 2,803,797 -2.34(-2.25%)
Oct 11, 2023 103.07 104.31 102.38 104.22 2,514,103 +1.92(+1.88%)
Oct 10, 2023 102.13 103.75 102.02 102.30 2,912,417 +0.47(+0.46%)
Oct 09, 2023 100.31 102.33 100.12 101.83 2,422,988 -0.31(-0.30%)
Oct 06, 2023 99.82 102.95 99.00 102.14 3,354,810 +0.91(+0.90%)
Oct 05, 2023 100.81 101.48 99.76 101.23 3,345,661 -0.05(-0.05%)
Oct 04, 2023 100.55 101.67 99.50 101.28 3,428,353 +0.99(+0.99%)
Oct 03, 2023 102.85 103.21 99.53 100.29 4,669,578 -3.83(-3.68%)
Oct 02, 2023 103.59 105.04 103.23 104.11 2,909,934 +0.02(+0.02%)
Sep 29, 2023 106.01 106.65 103.75 104.09 5,267,005 -1.06(-1.01%)
Sep 28, 2023 102.99 106.23 102.73 105.15 4,073,440 +1.63(+1.58%)
Sep 27, 2023 103.28 104.21 102.08 103.52 4,477,762 +0.59(+0.58%)
Sep 26, 2023 106.35 106.73 102.36 102.93 5,775,179 -4.24(-3.95%)
Sep 25, 2023 107.84 107.42 106.65 107.17 4,944,797 -0.85(-0.79%)
Sep 22, 2023 108.38 109.01 107.28 108.02 3,610,564 +0.05(+0.05%)
Sep 21, 2023 109.79 110.08 107.47 107.97 6,006,990 -3.00(-2.71%)
Sep 20, 2023 112.28 113.46 110.41 110.97 6,017,801 -0.88(-0.78%)
Sep 19, 2023 110.88 112.24 110.35 111.85 5,792,624 +0.73(+0.66%)
Sep 18, 2023 110.32 111.94 109.81 111.12 8,901,020 +0.56(+0.51%)
Sep 15, 2023 110.65 111.91 109.69 110.56 120,913,072 +1.05(+0.96%)
Sep 14, 2023 110.64 110.66 108.87 109.51 7,055,971 -0.04(-0.04%)
Sep 13, 2023 109.72 110.50 108.83 109.55 7,034,991 +0.20(+0.19%)
Sep 12, 2023 110.20 110.99 109.27 109.34 5,385,844 -0.93(-0.85%)
Sep 11, 2023 109.81 111.69 109.73 110.27 7,462,476 +0.81(+0.74%)
Sep 08, 2023 106.67 109.62 106.54 109.47 11,564,267 +3.19(+3.00%)
Sep 07, 2023 103.72 107.16 103.32 106.28 10,520,357 +1.45(+1.38%)
Sep 06, 2023 104.14 105.78 104.03 104.83 8,220,123 -0.33(-0.31%)
Sep 05, 2023 105.32 105.96 104.39 105.16 17,729,110 +3.64(+3.59%)
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.