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 (%)
Sep 30, 2009 6.592 6.690 6.526 6.629 6,245,006 +0.07(+1.07%)
Sep 29, 2009 6.587 6.713 6.512 6.559 5,359,988 -0.02(-0.28%)
Sep 28, 2009 6.461 6.652 6.433 6.578 5,047,231 +0.14(+2.18%)
Sep 25, 2009 6.452 6.592 6.344 6.438 5,523,573 -0.10(-1.50%)
Sep 24, 2009 6.788 6.830 6.456 6.536 9,179,906 -0.25(-3.65%)
Sep 23, 2009 6.890 6.956 6.769 6.783 7,453,916 -0.06(-0.89%)
Sep 22, 2009 6.951 6.951 6.806 6.844 8,215,274 +0.10(+1.45%)
Sep 21, 2009 6.909 6.932 6.708 6.746 7,683,146 -0.26(-3.67%)
Sep 18, 2009 7.040 7.142 6.988 7.002 11,545,084 -0.02(-0.33%)
Sep 17, 2009 6.806 7.086 6.769 7.026 24,577,256 +0.42(+6.28%)
Sep 16, 2009 6.657 7.002 6.531 6.610 19,333,092 +0.08(+1.22%)
Sep 15, 2009 6.554 6.559 6.452 6.531 15,058,583 +0.02(+0.36%)
Sep 14, 2009 6.241 6.568 6.213 6.508 12,731,346 +0.17(+2.73%)
Sep 11, 2009 6.410 6.480 6.284 6.335 9,573,083 +0.03(+0.52%)
Sep 10, 2009 6.442 6.466 6.269 6.302 13,910,061 +0.24(+4.01%)
Sep 09, 2009 6.027 6.171 5.966 6.059 8,298,999 +0.14(+2.37%)
Sep 08, 2009 5.891 5.957 5.817 5.919 6,747,146 +0.19(+3.26%)
Sep 04, 2009 5.728 5.789 5.630 5.733 4,186,506 +0.04(+0.74%)
Sep 03, 2009 5.719 5.728 5.630 5.691 3,882,593 +0.07(+1.33%)
Sep 02, 2009 5.714 5.761 5.607 5.616 5,555,555 -0.10(-1.80%)
Sep 01, 2009 5.952 6.041 5.621 5.719 9,194,252 -0.30(-4.97%)
Aug 31, 2009 6.064 6.064 5.938 6.017 4,672,913 -0.10(-1.60%)
Aug 28, 2009 6.176 6.176 6.027 6.115 5,647,120 +0.02(+0.31%)
Aug 27, 2009 6.064 6.139 5.929 6.097 6,783,249 +0.12(+2.03%)
Aug 26, 2009 5.912 6.044 5.861 5.975 7,177,641 +0.10(+1.79%)
Aug 25, 2009 6.048 6.067 5.866 5.870 10,762,726 -0.09(-1.53%)
Aug 24, 2009 6.363 6.368 5.889 5.962 11,949,988 -0.24(-3.90%)
Aug 21, 2009 6.194 6.272 6.112 6.203 7,342,289 +0.07(+1.12%)
Aug 20, 2009 6.067 6.208 6.039 6.135 7,462,821 +0.13(+2.20%)
Aug 19, 2009 5.907 6.076 5.880 6.003 5,677,723 -0.02(-0.38%)
Aug 18, 2009 6.089 6.172 6.021 6.026 5,096,238 +0.01(+0.23%)
Aug 17, 2009 6.140 6.327 5.874 6.012 8,407,570 -0.40(-6.19%)
Aug 14, 2009 6.523 6.582 6.354 6.409 6,169,521 -0.16(-2.50%)
Aug 13, 2009 6.783 6.783 6.477 6.573 6,987,637 -0.08(-1.17%)
Aug 12, 2009 6.555 6.706 6.432 6.650 6,420,982 +0.05(+0.83%)
Aug 11, 2009 6.714 6.792 6.541 6.596 6,285,742 -0.20(-2.95%)
Aug 10, 2009 6.641 6.869 6.546 6.796 10,212,462 +0.28(+4.27%)
Aug 07, 2009 6.614 6.705 6.386 6.518 8,392,059 +0.13(+2.07%)
Aug 06, 2009 6.983 7.015 5.816 6.386 15,800,131 -0.44(-6.42%)
Aug 05, 2009 6.016 6.842 5.975 6.824 24,078,858 +0.95(+16.23%)
Aug 04, 2009 6.103 6.130 5.816 5.871 10,958,567 -0.32(-5.15%)
Aug 03, 2009 5.264 6.235 5.200 6.190 16,662,681 +1.05(+20.52%)
Jul 31, 2009 5.250 5.323 5.122 5.136 3,282,469 -0.07(-1.31%)
Jul 30, 2009 5.086 5.331 5.049 5.205 4,263,140 +0.21(+4.11%)
Jul 29, 2009 5.259 5.259 4.986 4.999 4,992,697 -0.26(-4.94%)
Jul 28, 2009 5.227 5.314 5.126 5.259 2,612,059 -0.06(-1.20%)
Jul 27, 2009 5.341 5.405 5.154 5.323 2,326,263 +0.04(+0.78%)
Jul 24, 2009 5.236 5.314 5.095 5.282 1,061 -0.01(-0.17%)
Jul 23, 2009 4.976 5.446 4.972 5.291 7,731,950 +0.34(+6.81%)
Jul 22, 2009 4.748 5.036 4.662 4.954 3,704,158 +0.17(+3.63%)
Jul 21, 2009 4.830 4.926 4.762 4.780 3,023,611 -0.07(-1.50%)
Jul 20, 2009 4.803 4.885 4.735 4.853 2,872,069 +0.11(+2.41%)
Jul 17, 2009 4.762 4.821 4.589 4.739 4,037,429 -0.09(-1.80%)
Jul 16, 2009 4.557 4.876 4.516 4.826 4,731,986 +0.28(+6.12%)
Jul 15, 2009 4.447 4.653 4.429 4.548 4,603,228 +0.22(+5.17%)
Jul 14, 2009 4.228 4.379 4.194 4.324 4,608,288 +0.16(+3.72%)
Jul 13, 2009 4.060 4.192 4.032 4.169 6,756,627 +0.19(+4.70%)
Jul 10, 2009 3.959 4.041 3.936 3.982 4,595,915 +0.02(+0.58%)
Jul 09, 2009 3.991 4.055 3.936 3.959 5,460,629 +0.04(+0.93%)
Jul 08, 2009 4.393 4.393 3.895 3.923 11,443,230 -0.46(-10.51%)
Jul 07, 2009 4.653 4.712 4.352 4.383 4,933,673 -0.26(-5.60%)
Jul 06, 2009 4.885 4.935 4.584 4.643 4,460,942 -0.25(-5.04%)
Jul 02, 2009 4.862 5.018 4.862 4.890 3,122,099 -0.04(-0.83%)
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.