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 31, 2020 46.99 47.05 45.45 46.02 3,695,485 -0.88(-1.88%)
Jul 30, 2020 46.61 47.00 46.22 46.90 2,592,514 -0.40(-0.85%)
Jul 29, 2020 46.70 47.49 46.64 47.30 2,461,845 +0.85(+1.83%)
Jul 28, 2020 47.14 47.31 46.41 46.45 2,369,486 -0.94(-1.99%)
Jul 27, 2020 47.55 47.77 47.03 47.40 2,789,575 -0.39(-0.81%)
Jul 24, 2020 48.33 48.42 47.20 47.78 4,737,385 -0.83(-1.71%)
Jul 23, 2020 49.79 50.53 48.06 48.61 4,982,877 -1.14(-2.29%)
Jul 22, 2020 49.08 49.76 48.85 49.76 3,022,631 +0.33(+0.66%)
Jul 21, 2020 48.28 49.71 48.28 49.43 3,612,128 +1.27(+2.64%)
Jul 20, 2020 47.90 48.35 47.73 48.16 2,854,926 +0.15(+0.30%)
Jul 17, 2020 47.82 48.20 47.25 48.01 2,079,833 +0.49(+1.03%)
Jul 16, 2020 47.65 47.73 47.23 47.53 2,484,852 -0.52(-1.09%)
Jul 15, 2020 47.77 48.23 47.07 48.05 2,823,962 +1.27(+2.71%)
Jul 14, 2020 45.77 46.90 45.54 46.78 3,397,112 +0.87(+1.89%)
Jul 13, 2020 46.35 46.80 45.67 45.91 3,821,988 -0.18(-0.39%)
Jul 10, 2020 45.97 46.15 45.42 46.09 2,329,059 +0.31(+0.67%)
Jul 09, 2020 46.51 46.74 44.87 45.78 3,983,226 -0.94(-2.02%)
Jul 08, 2020 46.20 46.89 45.90 46.73 3,156,582 +0.75(+1.62%)
Jul 07, 2020 47.18 47.29 45.86 45.98 4,336,966 -1.51(-3.18%)
Jul 06, 2020 48.24 48.52 47.18 47.49 3,813,572 -0.03(-0.05%)
Jul 02, 2020 48.92 49.10 47.39 47.52 3,086,411 -0.64(-1.34%)
Jul 01, 2020 48.71 49.38 47.81 48.16 2,076,808 -0.45(-0.92%)
Jun 30, 2020 47.93 48.73 47.78 48.61 2,916,063 +0.73(+1.52%)
Jun 29, 2020 46.82 47.99 46.34 47.88 3,099,293 +1.25(+2.69%)
Jun 26, 2020 48.61 49.04 46.58 46.62 4,091,590 -2.47(-5.03%)
Jun 25, 2020 47.14 49.16 47.02 49.10 4,127,803 +1.75(+3.70%)
Jun 24, 2020 48.49 48.49 46.67 47.35 4,565,897 -1.61(-3.29%)
Jun 23, 2020 49.46 49.79 48.77 48.96 3,549,532 +0.22(+0.46%)
Jun 22, 2020 49.63 49.81 48.19 48.73 4,983,011 -1.88(-3.71%)
Jun 19, 2020 50.18 50.61 48.59 50.61 6,569,275 +1.16(+2.34%)
Jun 18, 2020 48.63 49.93 48.23 49.46 3,245,563 +0.48(+0.98%)
Jun 17, 2020 49.76 49.93 48.87 48.98 2,652,315 -0.35(-0.71%)
Jun 16, 2020 50.14 50.40 48.56 49.33 3,513,797 +0.73(+1.50%)
Jun 15, 2020 46.43 48.95 45.98 48.60 3,329,772 +0.79(+1.65%)
Jun 12, 2020 48.61 48.96 46.89 47.81 3,260,799 +0.37(+0.78%)
Jun 11, 2020 48.04 48.43 47.01 47.44 5,321,776 -2.59(-5.18%)
Jun 10, 2020 50.27 50.83 49.59 50.03 3,127,861 -0.03(-0.05%)
Jun 09, 2020 49.86 50.62 49.38 50.06 3,513,257 -0.94(-1.85%)
Jun 08, 2020 50.86 51.04 50.19 51.00 4,293,523 +0.43(+0.85%)
Jun 05, 2020 51.39 51.64 50.21 50.57 4,649,958 +0.39(+0.79%)
Jun 04, 2020 50.36 50.73 49.52 50.18 4,368,962 -0.61(-1.20%)
Jun 03, 2020 50.18 50.94 49.89 50.79 4,692,386 +1.17(+2.35%)
Jun 02, 2020 49.39 50.05 48.96 49.62 3,226,100 +0.54(+1.10%)
Jun 01, 2020 48.60 49.33 48.13 49.08 2,816,135 +0.35(+0.72%)
May 29, 2020 48.41 49.28 47.83 48.73 4,345,828 +0.12(+0.25%)
May 28, 2020 48.89 49.60 48.22 48.61 4,626,899 +0.17(+0.35%)
May 27, 2020 49.46 49.96 47.83 48.43 5,746,027 +0.21(+0.44%)
May 26, 2020 47.61 48.68 47.39 48.22 5,531,452 +1.94(+4.19%)
May 22, 2020 45.98 46.33 45.59 46.28 3,571,923 +0.29(+0.63%)
May 21, 2020 46.30 46.56 45.38 45.99 3,983,631 -0.56(-1.20%)
May 20, 2020 46.32 46.75 45.93 46.55 4,065,250 +1.20(+2.65%)
May 19, 2020 45.81 47.35 45.35 45.35 4,300,192 -0.61(-1.33%)
May 18, 2020 45.47 46.30 45.12 45.96 5,235,442 +2.14(+4.90%)
May 15, 2020 43.02 44.10 42.54 43.81 3,989,125 +0.40(+0.93%)
May 14, 2020 42.09 43.48 41.01 43.41 6,197,084 +0.41(+0.96%)
May 13, 2020 44.74 44.93 42.22 43.00 6,851,757 -2.02(-4.48%)
May 12, 2020 45.90 46.35 45.00 45.01 5,853,236 -0.59(-1.30%)
May 11, 2020 45.04 45.75 44.68 45.60 6,426,740 +0.25(+0.55%)
May 08, 2020 45.57 45.81 45.09 45.35 4,415,770 +0.07(+0.15%)
May 07, 2020 44.69 45.73 44.61 45.29 5,644,289 +1.37(+3.13%)
May 06, 2020 43.75 44.21 43.18 43.91 8,485,871 +0.45(+1.05%)
May 05, 2020 43.11 44.31 42.98 43.46 4,374,866 +1.04(+2.45%)
May 04, 2020 41.86 42.71 41.58 42.42 4,785,048 -0.83(-1.92%)
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.