Skip to main content

Blackstone Inc (NY: BX )

131.18 +0.29 (+0.22%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 48.53 49.34 48.39 49.22 2,879,717 +0.74(+1.52%)
Jun 29, 2020 47.41 48.59 46.93 48.48 3,060,663 +1.27(+2.69%)
Jun 26, 2020 49.23 49.65 47.17 47.21 4,040,592 -2.50(-5.03%)
Jun 25, 2020 47.73 49.78 47.61 49.71 4,076,354 +1.77(+3.70%)
Jun 24, 2020 49.10 49.10 47.26 47.94 4,508,988 -1.63(-3.29%)
Jun 23, 2020 50.08 50.42 49.38 49.58 3,505,291 +0.23(+0.46%)
Jun 22, 2020 50.25 50.44 48.79 49.35 4,920,902 -1.90(-3.71%)
Jun 19, 2020 50.82 51.25 49.20 51.25 6,487,395 +1.17(+2.34%)
Jun 18, 2020 49.25 50.56 48.84 50.08 3,205,110 +0.49(+0.98%)
Jun 17, 2020 50.38 50.56 49.49 49.59 2,619,257 -0.36(-0.71%)
Jun 16, 2020 50.77 51.04 49.18 49.95 3,470,000 +0.74(+1.50%)
Jun 15, 2020 47.01 49.57 46.56 49.21 3,288,269 +0.80(+1.65%)
Jun 12, 2020 49.22 49.58 47.48 48.41 3,220,156 +0.37(+0.78%)
Jun 11, 2020 48.65 49.04 47.60 48.04 5,255,445 -2.62(-5.18%)
Jun 10, 2020 50.90 51.47 50.21 50.66 3,088,875 -0.03(-0.05%)
Jun 09, 2020 50.49 51.26 50.00 50.69 3,469,467 -0.96(-1.85%)
Jun 08, 2020 51.50 51.69 50.83 51.64 4,240,008 +0.43(+0.85%)
Jun 05, 2020 52.03 52.29 50.85 51.21 4,592,000 +0.40(+0.79%)
Jun 04, 2020 51.00 51.37 50.15 50.81 4,314,507 -0.62(-1.20%)
Jun 03, 2020 50.82 51.58 50.52 51.43 4,633,899 +1.18(+2.35%)
Jun 02, 2020 50.01 50.68 49.58 50.24 3,185,889 +0.55(+1.10%)
Jun 01, 2020 49.21 49.95 48.74 49.70 2,781,035 +0.36(+0.72%)
May 29, 2020 49.02 49.90 48.43 49.34 4,291,661 +0.12(+0.25%)
May 28, 2020 49.51 50.22 48.83 49.22 4,569,229 +0.17(+0.35%)
May 27, 2020 50.09 50.59 48.44 49.05 5,674,408 +0.22(+0.44%)
May 26, 2020 48.21 49.29 47.99 48.83 5,462,508 +1.96(+4.19%)
May 22, 2020 46.56 46.92 46.16 46.87 3,527,402 +0.30(+0.63%)
May 21, 2020 46.88 47.14 45.96 46.57 3,933,979 -0.56(-1.20%)
May 20, 2020 46.91 47.34 46.51 47.13 4,014,580 +1.22(+2.65%)
May 19, 2020 46.39 47.94 45.92 45.92 4,246,594 -0.62(-1.33%)
May 18, 2020 46.04 46.88 45.69 46.54 5,170,187 +2.17(+4.90%)
May 15, 2020 43.56 44.65 43.08 44.36 3,939,404 +0.41(+0.93%)
May 14, 2020 42.62 44.03 41.52 43.96 6,119,843 +0.42(+0.96%)
May 13, 2020 45.30 45.50 42.75 43.54 6,766,356 -2.04(-4.48%)
May 12, 2020 46.47 46.94 45.57 45.58 5,780,281 -0.60(-1.30%)
May 11, 2020 45.61 46.33 45.24 46.18 6,346,636 +0.25(+0.55%)
May 08, 2020 46.14 46.39 45.66 45.93 4,360,731 +0.07(+0.15%)
May 07, 2020 45.26 46.31 45.17 45.86 5,573,938 +1.39(+3.13%)
May 06, 2020 44.30 44.77 43.73 44.47 8,380,102 +0.46(+1.05%)
May 05, 2020 43.65 44.87 43.52 44.01 4,320,337 +1.05(+2.45%)
May 04, 2020 42.39 43.25 42.11 42.96 4,725,407 -0.84(-1.92%)
May 01, 2020 43.69 44.16 43.14 43.80 4,514,067 -1.24(-2.76%)
Apr 30, 2020 45.85 46.58 44.34 45.04 5,459,339 -1.62(-3.47%)
Apr 29, 2020 45.29 47.52 45.25 46.66 7,678,681 +2.35(+5.29%)
Apr 28, 2020 45.27 45.99 43.89 44.32 4,957,651 +0.01(+0.02%)
Apr 27, 2020 42.18 44.45 42.11 44.31 6,681,685 +2.55(+6.11%)
Apr 24, 2020 42.64 42.64 41.17 41.76 5,518,329 +0.00(+0.00%)
Apr 23, 2020 40.71 42.91 40.15 41.76 7,940,996 +1.81(+4.53%)
Apr 22, 2020 40.24 40.74 39.76 39.95 3,891,674 +0.72(+1.82%)
Apr 21, 2020 39.52 40.13 38.84 39.23 7,548,220 -2.31(-5.56%)
Apr 20, 2020 41.89 42.16 40.87 41.54 5,857,469 -1.58(-3.66%)
Apr 17, 2020 42.64 43.33 41.15 43.12 9,724,433 +1.77(+4.27%)
Apr 16, 2020 39.83 41.51 39.24 41.35 6,320,456 +2.12(+5.41%)
Apr 15, 2020 40.05 40.75 38.93 39.23 9,836,295 -2.12(-5.13%)
Apr 14, 2020 42.35 43.37 41.33 41.35 8,309,731 +0.33(+0.80%)
Apr 13, 2020 42.38 42.66 39.14 41.02 7,937,447 -1.37(-3.23%)
Apr 09, 2020 42.26 44.48 41.82 42.39 10,925,431 +1.90(+4.68%)
Apr 08, 2020 40.08 41.94 39.58 40.50 6,431,660 +1.16(+2.94%)
Apr 07, 2020 43.11 45.43 39.18 39.34 10,322,812 -0.81(-2.02%)
Apr 06, 2020 37.67 40.43 37.60 40.15 10,545,890 +4.16(+11.57%)
Apr 03, 2020 35.57 36.37 35.38 35.99 8,395,390 +0.47(+1.34%)
Apr 02, 2020 34.84 36.77 33.84 35.51 8,632,750 +0.34(+0.96%)
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.