ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Blackstone Inc (NY: BX )

119.01 -0.69 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 111.50 112.00 108.19 109.67 7,775,284 -3.03(-2.69%)
May 27, 2022 111.46 113.02 110.36 112.69 6,791,029 +2.55(+2.32%)
May 26, 2022 104.16 110.56 104.16 110.14 7,310,825 +6.75(+6.53%)
May 25, 2022 98.66 104.58 98.13 103.39 5,050,191 +2.93(+2.92%)
May 24, 2022 98.33 100.72 96.19 100.46 6,842,858 -0.51(-0.51%)
May 23, 2022 101.11 101.23 98.37 100.97 4,793,860 +0.82(+0.82%)
May 20, 2022 99.03 101.28 96.63 100.15 5,125,867 +2.78(+2.86%)
May 19, 2022 94.77 97.99 94.42 97.37 4,434,131 +0.97(+1.00%)
May 18, 2022 98.35 99.77 96.06 96.40 4,448,446 -3.90(-3.89%)
May 17, 2022 100.60 101.16 98.76 100.30 3,652,704 +2.82(+2.89%)
May 16, 2022 99.37 100.07 97.15 97.48 4,125,507 -2.90(-2.89%)
May 13, 2022 94.58 100.98 94.54 100.38 6,923,505 +7.82(+8.45%)
May 12, 2022 88.70 92.67 87.13 92.56 6,738,672 +2.53(+2.81%)
May 11, 2022 90.49 94.68 88.47 90.03 5,936,627 -2.16(-2.34%)
May 10, 2022 94.27 95.11 89.82 92.19 5,818,110 +2.20(+2.44%)
May 09, 2022 92.50 95.38 89.56 89.99 8,706,942 -4.50(-4.76%)
May 06, 2022 96.97 97.60 92.72 94.49 6,386,054 -3.23(-3.31%)
May 05, 2022 102.56 103.53 96.24 97.72 6,794,361 -6.18(-5.95%)
May 04, 2022 100.58 104.21 97.99 103.90 4,600,181 +3.71(+3.70%)
May 03, 2022 97.80 101.18 97.44 100.20 4,290,691 +1.69(+1.72%)
May 02, 2022 94.56 99.18 94.37 98.50 8,030,793 +3.94(+4.16%)
Apr 29, 2022 99.24 101.39 94.42 94.56 5,488,234 -5.03(-5.05%)
Apr 28, 2022 100.24 101.08 95.90 99.59 4,567,372 +0.75(+0.76%)
Apr 27, 2022 99.02 101.11 97.68 98.84 3,335,851 +0.17(+0.18%)
Apr 26, 2022 102.88 103.39 98.56 98.66 4,268,386 -4.82(-4.66%)
Apr 25, 2022 100.70 103.71 97.33 103.48 5,074,110 +1.78(+1.75%)
Apr 22, 2022 103.92 105.24 101.66 101.71 9,949,755 -1.87(-1.80%)
Apr 21, 2022 115.98 116.61 103.17 103.57 9,031,745 -7.15(-6.45%)
Apr 20, 2022 109.16 112.43 108.42 110.72 5,692,365 +2.68(+2.48%)
Apr 19, 2022 103.27 108.50 102.97 108.04 3,593,449 +5.05(+4.90%)
Apr 18, 2022 103.74 104.25 101.67 103.00 2,558,875 -0.91(-0.88%)
Apr 14, 2022 107.52 108.05 103.83 103.91 2,853,803 -3.18(-2.97%)
Apr 13, 2022 104.64 107.19 104.32 107.09 3,208,143 +2.77(+2.65%)
Apr 12, 2022 105.78 108.51 103.36 104.32 3,201,677 +0.58(+0.56%)
Apr 11, 2022 104.07 104.96 102.40 103.74 4,075,295 -2.00(-1.89%)
Apr 08, 2022 106.32 108.80 105.53 105.73 2,930,724 -0.62(-0.58%)
Apr 07, 2022 106.68 107.68 103.61 106.35 6,567,970 -2.39(-2.20%)
Apr 06, 2022 113.12 113.12 107.72 108.74 5,208,855 -4.94(-4.34%)
Apr 05, 2022 119.31 119.69 113.14 113.68 3,968,428 -6.40(-5.33%)
Apr 04, 2022 118.45 122.25 118.38 120.08 2,895,366 +2.24(+1.90%)
Apr 01, 2022 117.09 117.88 115.97 117.84 2,470,161 +1.09(+0.94%)
Mar 31, 2022 117.76 119.47 116.73 116.74 4,603,869 -0.27(-0.23%)
Mar 30, 2022 120.37 120.39 116.38 117.01 3,781,375 -4.18(-3.45%)
Mar 29, 2022 117.30 121.91 117.00 121.19 5,487,074 +6.67(+5.82%)
Mar 28, 2022 114.55 116.14 112.16 114.53 2,793,212 +0.67(+0.59%)
Mar 25, 2022 115.77 116.54 113.09 113.86 2,921,904 -1.75(-1.51%)
Mar 24, 2022 115.23 116.10 113.50 115.60 2,947,438 +1.77(+1.55%)
Mar 23, 2022 114.99 116.35 113.45 113.84 2,615,407 -2.16(-1.86%)
Mar 22, 2022 114.01 116.98 113.28 116.00 3,945,938 +3.23(+2.86%)
Mar 21, 2022 112.22 114.30 110.76 112.77 5,173,663 -0.21(-0.19%)
Mar 18, 2022 111.03 113.89 110.45 112.98 11,524,460 +2.69(+2.43%)
Mar 17, 2022 105.83 110.98 105.59 110.30 5,435,301 +3.57(+3.34%)
Mar 16, 2022 103.64 108.14 101.75 106.73 6,656,192 +5.82(+5.77%)
Mar 15, 2022 101.74 102.45 99.67 100.91 4,739,853 +0.88(+0.88%)
Mar 14, 2022 105.86 106.46 99.61 100.02 6,045,553 -6.70(-6.28%)
Mar 11, 2022 108.93 109.47 106.62 106.73 3,255,259 -0.75(-0.69%)
Mar 10, 2022 104.76 108.22 103.75 107.47 3,506,229 +0.66(+0.62%)
Mar 09, 2022 105.97 107.92 103.85 106.81 4,371,616 +6.92(+6.92%)
Mar 08, 2022 100.45 103.54 97.89 99.90 6,473,098 -0.39(-0.39%)
Mar 07, 2022 109.72 110.67 100.25 100.28 8,998,053 -11.15(-10.00%)
Mar 04, 2022 114.18 114.95 109.34 111.43 7,142,970 -4.31(-3.73%)
Mar 03, 2022 119.68 120.48 115.07 115.74 4,059,515 -4.02(-3.36%)
Mar 02, 2022 115.27 120.53 114.12 119.76 4,447,842 +5.94(+5.22%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.