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 (%)
May 31, 2013 12.61 12.71 12.28 12.30 6,229,676 -0.38(-2.97%)
May 30, 2013 12.59 12.71 12.37 12.68 8,126,174 +0.15(+1.21%)
May 29, 2013 12.98 13.04 12.37 12.53 11,120,603 -0.46(-3.51%)
May 28, 2013 12.96 13.08 12.79 12.98 8,977,942 +0.25(+1.99%)
May 24, 2013 12.37 12.78 12.37 12.73 9,172,720 +0.22(+1.80%)
May 23, 2013 12.02 12.56 11.87 12.51 16,755,009 -0.07(-0.58%)
May 22, 2013 13.11 13.27 12.15 12.58 13,495,847 -0.53(-4.07%)
May 21, 2013 13.23 13.38 13.08 13.11 11,573,820 -0.05(-0.38%)
May 20, 2013 13.22 13.32 13.07 13.16 9,975,129 -0.02(-0.13%)
May 17, 2013 13.02 13.23 12.98 13.18 9,743,456 +0.29(+2.22%)
May 16, 2013 12.85 13.03 12.76 12.89 8,699,346 +0.17(+1.33%)
May 15, 2013 12.65 12.76 12.51 12.73 8,077,783 +0.25(+1.98%)
May 13, 2013 12.47 12.56 12.43 12.48 5,226,545 +0.14(+1.14%)
May 10, 2013 12.40 12.52 12.24 12.34 4,300,700 -0.03(-0.23%)
May 09, 2013 12.62 12.73 12.35 12.37 9,796,347 -0.25(-2.00%)
May 08, 2013 12.61 12.69 12.47 12.62 10,597,951 +0.13(+1.08%)
May 07, 2013 12.92 13.09 12.48 12.48 19,354,280 -0.16(-1.25%)
May 06, 2013 12.43 12.70 12.39 12.64 11,537,541 +0.42(+3.40%)
May 03, 2013 11.92 12.22 11.68 12.22 16,203,682 +0.55(+4.67%)
May 02, 2013 11.53 11.86 11.46 11.68 8,461,894 +0.24(+2.11%)
May 01, 2013 11.51 11.55 11.38 11.44 5,487,212 -0.11(-0.97%)
Apr 30, 2013 11.50 11.68 11.48 11.55 6,159,611 +0.05(+0.44%)
Apr 29, 2013 11.48 11.61 11.37 11.50 6,760,853 +0.11(+0.99%)
Apr 26, 2013 11.51 11.58 11.37 11.39 5,515,158 -0.19(-1.65%)
Apr 25, 2013 11.48 11.68 11.34 11.58 11,135,928 +0.18(+1.58%)
Apr 24, 2013 11.27 11.47 11.08 11.40 15,980,251 +0.17(+1.53%)
Apr 23, 2013 11.24 11.47 11.19 11.23 10,859,133 +0.06(+0.55%)
Apr 22, 2013 11.15 11.29 11.10 11.17 6,603,537 +0.07(+0.60%)
Apr 19, 2013 11.35 11.35 10.97 11.10 8,603,422 +0.03(+0.30%)
Apr 18, 2013 11.51 11.60 10.81 11.07 11,608,293 -0.25(-2.20%)
Apr 17, 2013 11.40 11.47 11.22 11.32 6,784,888 -0.27(-2.34%)
Apr 16, 2013 11.67 11.77 11.48 11.59 6,209,165 +0.24(+2.10%)
Apr 15, 2013 11.79 11.82 11.06 11.35 10,695,711 -0.40(-3.44%)
Apr 12, 2013 11.69 11.79 11.57 11.75 5,902,756 +0.07(+0.57%)
Apr 11, 2013 11.60 11.89 11.59 11.69 8,072,668 +0.11(+0.91%)
Apr 10, 2013 11.35 11.62 11.31 11.58 9,325,319 +0.29(+2.55%)
Apr 09, 2013 11.17 11.47 11.06 11.29 6,280,478 +0.07(+0.59%)
Apr 08, 2013 10.80 11.24 10.67 11.23 6,694,195 +0.43(+3.95%)
Apr 05, 2013 10.53 10.88 10.39 10.80 7,832,281 +0.04(+0.41%)
Apr 04, 2013 10.55 10.80 10.40 10.76 8,698,523 +0.18(+1.68%)
Apr 03, 2013 10.84 10.91 10.43 10.58 9,570,876 -0.19(-1.80%)
Apr 02, 2013 10.79 10.89 10.75 10.77 6,016,264 +0.04(+0.36%)
Apr 01, 2013 10.99 11.02 10.70 10.73 6,107,210 -0.22(-2.02%)
Mar 28, 2013 11.16 11.18 10.80 10.96 6,952,201 -0.15(-1.35%)
Mar 27, 2013 11.06 11.15 10.89 11.11 3,938,437 +0.03(+0.25%)
Mar 26, 2013 10.97 11.18 10.92 11.08 8,527,299 +0.20(+1.88%)
Mar 25, 2013 11.00 11.05 10.77 10.87 6,754,373 -0.04(-0.41%)
Mar 22, 2013 11.13 11.13 10.84 10.92 11,239,135 -0.11(-0.95%)
Mar 21, 2013 11.24 11.29 11.02 11.02 4,874,249 -0.22(-1.97%)
Mar 20, 2013 11.25 11.33 11.14 11.24 7,753,010 +0.12(+1.10%)
Mar 19, 2013 11.35 11.40 11.04 11.12 7,160,491 -0.17(-1.52%)
Mar 18, 2013 11.43 11.43 11.08 11.29 12,585,041 -0.28(-2.39%)
Mar 15, 2013 11.47 11.68 11.41 11.57 11,014,799 +0.14(+1.26%)
Mar 14, 2013 11.43 11.52 11.33 11.43 12,604,014 +0.11(+0.93%)
Mar 13, 2013 11.14 11.45 11.12 11.32 16,149,929 +0.24(+2.20%)
Mar 12, 2013 11.24 11.24 11.00 11.08 11,552,150 +0.01(+0.05%)
Mar 11, 2013 10.90 11.23 10.83 11.07 11,562,709 +0.20(+1.83%)
Mar 08, 2013 10.63 10.96 10.61 10.87 11,857,414 +0.32(+3.05%)
Mar 07, 2013 10.53 10.60 10.46 10.55 6,881,576 +0.07(+0.63%)
Mar 06, 2013 10.64 10.67 10.42 10.48 8,109,749 -0.04(-0.42%)
Mar 05, 2013 10.46 10.67 10.42 10.53 14,821,807 +0.17(+1.66%)
Mar 04, 2013 10.38 10.40 10.27 10.36 9,648,421 -0.04(-0.43%)
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.