Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	129.38	129.82	129.80	129.73	3,172,112	+0.47(+0.37%)
Mar 27, 2024	127.90	129.35	127.50	129.26	2,172,962	+2.97(+2.35%)
Mar 26, 2024	128.13	128.38	126.05	126.29	2,018,004	-0.95(-0.75%)
Mar 25, 2024	126.41	127.67	126.32	127.23	1,815,206	+0.97(+0.77%)
Mar 22, 2024	129.42	129.66	126.20	126.27	2,098,858	-3.75(-2.89%)
Mar 21, 2024	127.29	131.90	127.11	130.02	4,053,488	+3.85(+3.05%)
Mar 20, 2024	122.17	126.88	121.83	126.17	3,190,763	+3.73(+3.05%)
Mar 19, 2024	121.13	122.57	119.99	122.44	3,502,244	+0.54(+0.45%)
Mar 18, 2024	124.27	125.10	121.62	121.89	3,202,970	-1.52(-1.23%)
Mar 15, 2024	121.64	123.73	121.64	123.41	23,583,608	+0.17(+0.14%)
Mar 14, 2024	124.43	125.70	121.68	123.24	5,925,051	-1.28(-1.03%)
Mar 13, 2024	122.45	124.83	121.93	124.53	3,629,559	+2.39(+1.96%)
Mar 12, 2024	123.31	123.93	121.52	122.14	2,925,004	-0.88(-0.71%)
Mar 11, 2024	124.63	124.63	122.49	123.02	2,996,677	-1.40(-1.13%)
Mar 08, 2024	123.77	126.13	123.77	124.42	3,191,226	+1.18(+0.95%)
Mar 07, 2024	123.44	123.95	121.76	123.24	2,950,603	+1.48(+1.22%)
Mar 06, 2024	125.07	125.86	120.67	121.76	3,397,411	-1.50(-1.22%)
Mar 05, 2024	124.70	125.12	122.57	123.26	3,904,623	-1.76(-1.41%)
Mar 04, 2024	124.11	126.22	122.52	125.02	5,932,297	-1.47(-1.16%)
Mar 01, 2024	126.23	127.63	124.89	126.49	3,719,947	+0.27(+0.21%)
Feb 29, 2024	126.02	126.77	124.64	126.23	3,909,092	+1.48(+1.19%)
Feb 28, 2024	124.60	125.68	124.05	124.75	2,011,706	-0.42(-0.34%)
Feb 27, 2024	124.55	125.34	123.94	125.17	3,005,848	+1.45(+1.17%)
Feb 26, 2024	123.56	124.85	123.28	123.72	2,656,706	+0.17(+0.14%)
Feb 23, 2024	126.36	126.77	123.19	123.55	3,423,100	-2.15(-1.71%)
Feb 22, 2024	126.71	127.98	125.17	125.70	3,202,413	+1.09(+0.87%)
Feb 21, 2024	124.34	124.80	123.54	124.62	2,484,258	-0.14(-0.11%)
Feb 20, 2024	125.14	125.53	124.03	124.75	3,019,966	-1.54(-1.22%)
Feb 16, 2024	127.28	128.14	126.19	126.30	3,623,531	-2.33(-1.81%)
Feb 15, 2024	127.86	129.10	127.31	128.63	3,586,704	+2.27(+1.80%)
Feb 14, 2024	125.04	126.70	124.39	126.36	3,343,824	+2.96(+2.40%)
Feb 13, 2024	124.62	124.62	120.50	123.39	6,531,954	-5.07(-3.94%)
Feb 12, 2024	125.73	129.65	125.52	128.46	4,039,170	+2.37(+1.88%)
Feb 09, 2024	126.50	127.05	124.42	126.09	3,221,760	-0.16(-0.13%)
Feb 08, 2024	124.18	126.94	123.44	126.25	3,478,807	+1.73(+1.39%)
Feb 07, 2024	122.92	125.00	122.33	124.52	2,804,248	+2.50(+2.05%)
Feb 06, 2024	120.12	122.12	119.59	122.02	3,105,193	+2.28(+1.90%)
Feb 05, 2024	121.47	121.70	118.44	119.74	3,662,620	-3.07(-2.50%)
Feb 02, 2024	120.75	123.37	119.06	122.81	3,362,345	+0.99(+0.81%)
Feb 01, 2024	122.54	123.29	118.83	121.82	5,293,757	-0.15(-0.12%)
Jan 31, 2024	123.44	124.75	121.85	121.97	3,218,789	-2.70(-2.16%)
Jan 30, 2024	124.93	125.68	123.50	124.67	2,545,899	-0.62(-0.49%)
Jan 29, 2024	122.28	125.34	122.09	125.28	4,385,659	+3.19(+2.62%)
Jan 26, 2024	121.38	123.04	120.79	122.09	3,791,323	+1.06(+0.87%)
Jan 25, 2024	122.60	122.71	117.52	121.03	6,189,955	+2.80(+2.37%)
Jan 24, 2024	118.50	118.68	116.80	118.23	3,824,562	+1.62(+1.39%)
Jan 23, 2024	118.68	119.20	115.99	116.61	2,696,345	-1.95(-1.65%)
Jan 22, 2024	117.22	119.78	117.22	118.56	3,033,611	+1.85(+1.59%)
Jan 19, 2024	115.08	116.87	114.01	116.71	4,162,456	+1.95(+1.70%)
Jan 18, 2024	115.46	115.85	113.33	114.76	2,381,747	+0.11(+0.09%)
Jan 17, 2024	113.59	114.83	112.59	114.65	3,353,347	-1.25(-1.07%)
Jan 16, 2024	116.00	116.42	114.29	115.89	3,084,966	-1.07(-0.91%)
Jan 12, 2024	118.08	118.88	116.11	116.96	2,086,422	-0.57(-0.48%)
Jan 11, 2024	118.37	119.06	116.21	117.53	3,953,888	-1.58(-1.32%)
Jan 10, 2024	118.42	119.62	117.66	119.11	4,131,673	+0.52(+0.44%)
Jan 09, 2024	118.14	119.28	117.24	118.59	6,007,887	-1.31(-1.10%)
Jan 08, 2024	120.14	120.48	118.80	119.90	4,360,090	+0.13(+0.11%)
Jan 05, 2024	119.08	121.42	118.57	119.77	2,803,534	-0.68(-0.56%)
Jan 04, 2024	119.81	121.72	119.17	120.45	3,281,147	+0.54(+0.45%)
Jan 03, 2024	122.56	122.95	119.16	119.91	5,500,375	-5.80(-4.62%)