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 (%)
Jul 29, 2011 8.626 8.719 8.482 8.534 11,036,663 -0.26(-2.98%)
Jul 28, 2011 8.914 8.981 8.703 8.796 7,816,999 -0.13(-1.50%)
Jul 27, 2011 9.017 9.073 8.826 8.929 6,147,332 -0.17(-1.86%)
Jul 26, 2011 8.893 9.119 8.765 9.099 5,379,572 +0.18(+2.07%)
Jul 25, 2011 8.904 9.119 8.806 8.914 5,206,857 -0.14(-1.59%)
Jul 22, 2011 8.929 9.135 8.760 9.058 7,688,931 +0.32(+3.71%)
Jul 21, 2011 8.672 8.821 8.559 8.734 7,462,956 +0.38(+4.55%)
Jul 20, 2011 8.066 8.426 8.066 8.354 7,611,530 +0.24(+2.98%)
Jul 19, 2011 7.927 8.128 7.912 8.112 3,776,044 +0.21(+2.60%)
Jul 18, 2011 8.112 8.143 7.773 7.907 9,953,573 -0.26(-3.21%)
Jul 15, 2011 8.287 8.308 8.159 8.169 4,570,337 -0.09(-1.12%)
Jul 14, 2011 8.385 8.472 8.225 8.261 5,924,255 -0.08(-0.92%)
Jul 13, 2011 8.457 8.457 8.210 8.338 7,221,085 -0.01(-0.06%)
Jul 12, 2011 8.421 8.528 8.333 8.344 4,967,367 -0.15(-1.75%)
Jul 11, 2011 8.544 8.600 8.364 8.493 8,645,010 -0.25(-2.82%)
Jul 08, 2011 8.631 8.739 8.590 8.739 3,658,239 -0.10(-1.10%)
Jul 07, 2011 8.816 8.904 8.724 8.837 7,563,448 +0.13(+1.47%)
Jul 06, 2011 8.688 8.719 8.544 8.708 4,362,394 +0.01(+0.12%)
Jul 05, 2011 8.811 8.898 8.657 8.698 6,077,010 -0.23(-2.53%)
Jul 01, 2011 8.559 8.991 8.539 8.924 6,839,675 +0.42(+4.89%)
Jun 30, 2011 8.415 8.649 8.400 8.508 7,598,929 +0.09(+1.10%)
Jun 29, 2011 8.487 8.487 8.359 8.415 7,449,514 -0.01(-0.06%)
Jun 28, 2011 8.390 8.436 8.318 8.421 3,702,339 +0.07(+0.86%)
Jun 27, 2011 8.225 8.395 8.195 8.349 2,877,999 +0.12(+1.44%)
Jun 24, 2011 8.390 8.482 8.220 8.231 4,666,245 -0.12(-1.48%)
Jun 23, 2011 8.333 8.374 8.195 8.354 6,061,438 -0.08(-0.91%)
Jun 22, 2011 8.457 8.554 8.415 8.431 4,663,777 -0.08(-0.91%)
Jun 21, 2011 8.472 8.585 8.421 8.508 5,513,947 +0.06(+0.67%)
Jun 20, 2011 8.441 8.477 8.428 8.451 5,386,435 -0.09(-1.08%)
Jun 17, 2011 8.724 8.755 8.493 8.544 7,651,548 -0.07(-0.78%)
Jun 16, 2011 8.487 8.665 8.457 8.611 8,355,074 +0.09(+1.02%)
Jun 15, 2011 8.595 8.721 8.462 8.523 7,760,783 -0.22(-2.53%)
Jun 14, 2011 8.606 8.760 8.595 8.744 5,483,996 +0.22(+2.53%)
Jun 13, 2011 8.513 8.585 8.451 8.528 9,364,633 +0.00(+0.00%)
Jun 10, 2011 8.518 8.590 8.441 8.528 8,489,821 -0.06(-0.66%)
Jun 09, 2011 8.359 8.647 8.323 8.585 7,477,420 +0.27(+3.28%)
Jun 08, 2011 8.266 8.380 8.266 8.313 5,675,801 +0.00(+0.00%)
Jun 07, 2011 8.369 8.400 8.282 8.313 4,705,786 +0.01(+0.12%)
Jun 06, 2011 8.405 8.431 8.246 8.302 4,899,703 -0.16(-1.88%)
Jun 03, 2011 8.431 8.570 8.385 8.462 4,551,085 -0.07(-0.78%)
May 24, 2011 8.503 8.652 8.467 8.528 5,724,596 +0.03(+0.30%)
May 23, 2011 8.436 8.621 8.400 8.503 6,457,929 -0.21(-2.36%)
May 20, 2011 8.837 8.862 8.683 8.708 3,644,320 -0.14(-1.63%)
May 19, 2011 8.796 8.873 8.719 8.852 3,747,330 +0.05(+0.53%)
May 18, 2011 8.698 8.837 8.586 8.806 7,802,824 +0.14(+1.60%)
May 17, 2011 8.580 8.690 8.385 8.667 9,333,151 +0.03(+0.30%)
May 16, 2011 8.857 8.919 8.626 8.642 6,658,684 -0.30(-3.33%)
May 13, 2011 9.022 9.099 8.785 8.940 7,360,590 -0.08(-0.91%)
May 12, 2011 9.027 9.106 8.791 9.022 7,766,437 -0.02(-0.17%)
May 11, 2011 9.306 9.342 8.946 9.037 5,436,456 -0.27(-2.89%)
May 10, 2011 9.190 9.332 9.179 9.306 5,071,381 +0.13(+1.38%)
May 09, 2011 9.088 9.220 8.946 9.179 4,156,697 +0.13(+1.46%)
May 06, 2011 9.144 9.180 9.002 9.047 4,120,353 +0.03(+0.34%)
May 05, 2011 9.159 9.210 8.991 9.017 5,282,907 -0.25(-2.74%)
May 04, 2011 9.433 9.565 9.149 9.271 7,887,725 -0.20(-2.14%)
May 03, 2011 9.398 9.626 9.388 9.474 10,932,779 +0.00(+0.00%)
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.