Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	83.42	86.26	81.52	85.51	4,946,801	+0.15(+0.18%)
Jun 29, 2022	88.65	89.00	84.81	85.36	4,361,748	-3.53(-3.98%)
Jun 28, 2022	92.87	94.17	87.80	88.90	4,375,882	-2.84(-3.10%)
Jun 27, 2022	93.43	94.39	91.21	91.74	4,180,446	-0.94(-1.01%)
Jun 24, 2022	89.06	92.73	89.06	92.67	5,916,425	+5.17(+5.91%)
Jun 23, 2022	86.55	89.39	84.98	87.50	5,868,730	+1.96(+2.29%)
Jun 22, 2022	83.73	86.98	83.46	85.54	5,588,755	+0.03(+0.03%)
Jun 21, 2022	86.70	87.83	85.42	85.51	7,853,309	+0.92(+1.09%)
Jun 17, 2022	84.73	86.75	83.47	84.59	8,639,392	+0.53(+0.64%)
Jun 16, 2022	87.52	87.61	81.91	84.06	9,867,543	-6.67(-7.36%)
Jun 15, 2022	90.87	92.93	88.87	90.73	9,251,328	+1.29(+1.45%)
Jun 14, 2022	91.86	93.83	88.60	89.44	7,501,048	-1.97(-2.15%)
Jun 13, 2022	95.78	96.33	90.89	91.41	8,690,013	-9.48(-9.39%)
Jun 10, 2022	103.46	104.02	98.86	100.89	5,809,384	-5.83(-5.46%)
Jun 09, 2022	108.89	108.89	106.35	106.72	4,545,809	-2.39(-2.19%)
Jun 08, 2022	111.13	111.36	108.42	109.11	3,865,679	-3.22(-2.86%)
Jun 07, 2022	110.75	112.68	109.91	112.32	3,367,735	+0.97(+0.87%)
Jun 06, 2022	110.61	112.31	108.64	111.36	5,287,795	-2.39(-2.10%)
Jun 03, 2022	112.30	115.46	111.79	113.75	3,036,039	-0.34(-0.30%)
Jun 02, 2022	109.17	114.80	108.33	114.08	4,667,033	+5.27(+4.84%)
Jun 01, 2022	110.58	111.81	107.75	108.81	2,964,033	-1.59(-1.44%)
May 31, 2022	112.25	112.76	108.92	110.41	7,722,970	-3.05(-2.68%)
May 27, 2022	112.22	113.78	111.11	113.45	6,745,337	+2.57(+2.32%)
May 26, 2022	104.87	111.31	104.87	110.89	7,261,636	+6.80(+6.53%)
May 25, 2022	99.33	105.29	98.80	104.09	5,016,212	+2.95(+2.92%)
May 24, 2022	98.99	101.40	96.85	101.14	6,796,817	-0.52(-0.51%)
May 23, 2022	101.79	101.91	99.04	101.65	4,761,606	+0.83(+0.82%)
May 20, 2022	99.70	101.96	97.29	100.83	5,091,379	+2.80(+2.86%)
May 19, 2022	95.41	98.65	95.06	98.03	4,404,297	+0.97(+1.00%)
May 18, 2022	99.02	100.44	96.71	97.05	4,418,516	-3.93(-3.89%)
May 17, 2022	101.28	101.85	99.43	100.98	3,628,128	+2.84(+2.89%)
May 16, 2022	100.04	100.75	97.81	98.14	4,097,749	-2.92(-2.89%)
May 13, 2022	95.22	101.66	95.18	101.06	6,876,922	+7.87(+8.45%)
May 12, 2022	89.30	93.30	87.73	93.19	6,693,332	+2.55(+2.81%)
May 11, 2022	91.10	95.32	89.07	90.64	5,896,684	-2.17(-2.34%)
May 10, 2022	94.91	95.76	90.42	92.81	5,778,964	+2.21(+2.44%)
May 09, 2022	93.12	96.03	90.17	90.60	8,648,360	-4.53(-4.76%)
May 06, 2022	97.62	98.26	93.35	95.13	6,343,087	-3.25(-3.31%)
May 05, 2022	103.26	104.23	96.89	98.38	6,748,646	-6.22(-5.95%)
May 04, 2022	101.26	104.92	98.65	104.61	4,569,229	+3.73(+3.70%)
May 03, 2022	98.46	101.87	98.10	100.88	4,261,822	+1.71(+1.72%)
May 02, 2022	95.20	99.85	95.01	99.17	7,976,760	+3.96(+4.16%)
Apr 29, 2022	99.91	102.08	95.06	95.20	5,451,308	-5.06(-5.05%)
Apr 28, 2022	100.92	101.77	96.55	100.27	4,536,642	+0.76(+0.76%)
Apr 27, 2022	99.69	101.79	98.35	99.51	3,313,407	+0.18(+0.18%)
Apr 26, 2022	103.57	104.09	99.23	99.33	4,239,667	-4.85(-4.66%)
Apr 25, 2022	101.39	104.42	97.99	104.18	5,039,970	+1.79(+1.75%)
Apr 22, 2022	104.63	105.95	102.35	102.40	9,882,810	-1.88(-1.80%)
Apr 21, 2022	116.77	117.41	103.87	104.28	8,970,977	-7.19(-6.45%)
Apr 20, 2022	109.90	113.19	109.16	111.47	5,654,065	+2.69(+2.48%)
Apr 19, 2022	103.97	109.24	103.67	108.78	3,569,271	+5.08(+4.90%)
Apr 18, 2022	104.44	104.95	102.36	103.69	2,541,658	-0.92(-0.88%)
Apr 14, 2022	108.25	108.78	104.53	104.61	2,834,602	-3.20(-2.97%)
Apr 13, 2022	105.35	107.92	105.03	107.81	3,186,558	+2.79(+2.65%)
Apr 12, 2022	106.50	109.25	104.06	105.03	3,180,135	+0.58(+0.56%)
Apr 11, 2022	104.78	105.67	103.10	104.44	4,047,875	-2.01(-1.89%)
Apr 08, 2022	107.04	109.53	106.25	106.45	2,911,005	-0.62(-0.58%)
Apr 07, 2022	107.41	108.41	104.31	107.07	6,523,779	-2.41(-2.20%)
Apr 06, 2022	113.89	113.89	108.45	109.48	5,173,809	-4.97(-4.34%)
Apr 05, 2022	120.12	120.50	113.91	114.45	3,941,727	-6.45(-5.33%)
Apr 04, 2022	119.26	123.08	119.18	120.90	2,875,885	+2.26(+1.90%)