Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Inc (NY: BX )

117.62 -1.55 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 124.16 125.48 122.56 122.68 3,200,202 -2.71(-2.16%)
Jan 30, 2024 125.66 126.41 124.22 125.39 2,531,197 -0.62(-0.49%)
Jan 29, 2024 122.99 126.07 122.80 126.01 4,360,334 +3.21(+2.62%)
Jan 26, 2024 122.09 123.75 121.50 122.80 3,769,429 +1.06(+0.87%)
Jan 25, 2024 123.31 123.43 118.20 121.73 6,154,210 +2.82(+2.37%)
Jan 24, 2024 119.19 119.37 117.48 118.91 3,802,477 +1.63(+1.39%)
Jan 23, 2024 119.37 119.89 116.67 117.29 2,680,774 -1.96(-1.64%)
Jan 22, 2024 117.90 120.48 117.90 119.25 3,016,093 +1.86(+1.59%)
Jan 19, 2024 115.75 117.55 114.67 117.38 4,138,420 +1.96(+1.70%)
Jan 18, 2024 116.13 116.53 113.98 115.42 2,367,993 +0.11(+0.09%)
Jan 17, 2024 114.25 115.49 113.24 115.31 3,333,983 -1.25(-1.07%)
Jan 16, 2024 116.67 117.10 114.95 116.57 3,067,151 -1.08(-0.91%)
Jan 12, 2024 118.76 119.57 116.79 117.64 2,074,374 -0.57(-0.48%)
Jan 11, 2024 119.06 119.75 116.88 118.21 3,931,056 -1.59(-1.32%)
Jan 10, 2024 119.11 120.31 118.34 119.80 4,107,814 +0.52(+0.44%)
Jan 09, 2024 118.82 119.98 117.92 119.28 5,973,193 -1.32(-1.10%)
Jan 08, 2024 120.83 121.18 119.49 120.60 4,334,912 +0.13(+0.11%)
Jan 05, 2024 119.77 122.12 119.26 120.47 2,787,345 -0.68(-0.56%)
Jan 04, 2024 120.51 122.42 119.86 121.15 3,262,199 +0.54(+0.45%)
Jan 03, 2024 123.27 123.66 119.85 120.61 5,468,612 -5.83(-4.61%)
Jan 02, 2024 127.36 127.90 124.97 126.44 4,598,016 -2.61(-2.02%)
Dec 29, 2023 130.98 131.34 128.43 129.06 2,078,812 -2.18(-1.66%)
Dec 28, 2023 130.61 131.63 130.16 131.23 2,118,070 +0.51(+0.39%)
Dec 27, 2023 129.20 131.53 128.72 130.72 3,612,661 +1.22(+0.94%)
Dec 26, 2023 128.81 130.13 128.48 129.50 2,520,233 +0.67(+0.52%)
Dec 22, 2023 127.89 130.20 127.40 128.83 3,390,959 +1.53(+1.20%)
Dec 21, 2023 125.59 127.37 124.94 127.30 3,866,117 +3.00(+2.41%)
Dec 20, 2023 126.01 127.69 124.16 124.30 5,707,073 -2.16(-1.71%)
Dec 19, 2023 123.77 127.47 123.26 126.46 5,097,598 +2.30(+1.85%)
Dec 18, 2023 127.66 127.89 124.10 124.17 4,669,603 -3.36(-2.64%)
Dec 15, 2023 125.87 128.55 125.23 127.53 8,117,708 +0.89(+0.70%)
Dec 14, 2023 119.28 126.83 118.95 126.64 7,796,336 +8.60(+7.28%)
Dec 13, 2023 111.59 118.28 110.84 118.05 5,047,322 +6.45(+5.78%)
Dec 12, 2023 111.51 111.63 110.49 111.60 2,426,788 +0.22(+0.19%)
Dec 11, 2023 111.05 111.65 110.73 111.38 3,618,296 +0.41(+0.37%)
Dec 08, 2023 111.64 113.00 110.11 110.97 3,485,957 -1.27(-1.13%)
Dec 07, 2023 110.93 112.85 110.51 112.24 2,785,817 +1.73(+1.56%)
Dec 06, 2023 114.35 115.62 109.47 110.51 6,268,566 -3.12(-2.75%)
Dec 05, 2023 113.48 114.37 112.94 113.64 2,750,799 -0.26(-0.23%)
Dec 04, 2023 111.14 114.12 110.96 113.89 4,955,108 +1.24(+1.10%)
Dec 01, 2023 110.90 112.80 110.60 112.65 4,000,802 +1.88(+1.70%)
Nov 30, 2023 109.68 110.92 109.19 110.77 4,309,942 +0.99(+0.90%)
Nov 29, 2023 107.35 111.07 107.05 109.78 4,519,112 +3.68(+3.47%)
Nov 28, 2023 105.23 106.38 104.49 106.11 2,328,270 +0.88(+0.83%)
Nov 27, 2023 105.01 105.58 104.01 105.23 2,457,068 -0.25(-0.23%)
Nov 24, 2023 105.18 105.53 104.53 105.48 989,266 +0.22(+0.21%)
Nov 22, 2023 105.42 105.92 104.53 105.26 1,933,843 +0.98(+0.94%)
Nov 21, 2023 104.49 105.30 103.97 104.27 2,240,334 -0.66(-0.63%)
Nov 20, 2023 103.18 105.31 102.90 104.93 2,821,002 +1.47(+1.42%)
Nov 17, 2023 102.69 103.90 101.60 103.47 2,948,798 +1.24(+1.21%)
Nov 16, 2023 102.55 103.04 101.33 102.22 2,758,517 -0.57(-0.56%)
Nov 15, 2023 101.13 103.14 101.13 102.80 3,119,747 +1.67(+1.65%)
Nov 14, 2023 99.35 102.57 99.34 101.13 4,342,168 +4.79(+4.97%)
Nov 13, 2023 96.38 96.87 95.55 96.34 2,761,823 -0.90(-0.92%)
Nov 10, 2023 96.49 97.30 94.78 97.24 2,443,353 +1.76(+1.85%)
Nov 09, 2023 98.42 98.58 94.83 95.47 3,038,791 -2.28(-2.33%)
Nov 08, 2023 97.42 98.24 96.99 97.75 2,093,981 +0.23(+0.23%)
Nov 07, 2023 97.08 99.43 96.85 97.52 3,050,046 +0.59(+0.61%)
Nov 06, 2023 98.97 99.67 96.07 96.93 3,196,195 -2.53(-2.55%)
Nov 03, 2023 98.17 100.10 98.05 99.46 4,639,373 +2.66(+2.75%)
Nov 02, 2023 95.85 97.01 95.30 96.80 4,238,742 +3.40(+3.64%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance