Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 117.67 119.20 117.15 118.51 1,696,265 +0.81(+0.69%)
Dec 30, 2021 117.79 119.47 117.52 117.69 2,357,848 -0.01(-0.01%)
Dec 29, 2021 120.27 120.43 117.14 117.70 5,481,259 -2.63(-2.18%)
Dec 28, 2021 123.77 124.98 120.30 120.33 2,997,497 -3.41(-2.75%)
Dec 27, 2021 123.42 124.09 122.22 123.74 2,793,117 +0.09(+0.07%)
Dec 23, 2021 119.82 124.10 119.41 123.65 5,164,084 +4.11(+3.44%)
Dec 22, 2021 113.11 119.96 113.11 119.53 5,899,169 +6.49(+5.74%)
Dec 21, 2021 111.01 113.08 110.16 113.04 3,905,300 +3.39(+3.09%)
Dec 20, 2021 108.38 110.42 107.16 109.65 6,114,399 -3.25(-2.88%)
Dec 17, 2021 111.74 113.76 109.60 112.90 5,012,862 -0.61(-0.53%)
Dec 16, 2021 119.07 119.84 111.88 113.51 4,715,660 -3.61(-3.08%)
Dec 15, 2021 116.87 117.69 113.45 117.12 4,563,513 +1.06(+0.92%)
Dec 14, 2021 116.32 118.78 112.95 116.05 7,933,419 -2.10(-1.78%)
Dec 13, 2021 122.98 123.81 117.89 118.15 5,232,128 -4.40(-3.59%)
Dec 10, 2021 124.17 124.68 121.20 122.55 2,567,894 -0.17(-0.14%)
Dec 09, 2021 123.98 124.93 122.66 122.72 4,310,891 -1.24(-1.00%)
Dec 08, 2021 123.02 125.28 122.59 123.96 7,785,951 -3.66(-2.86%)
Dec 07, 2021 126.26 129.58 126.12 127.61 3,305,706 +4.22(+3.42%)
Dec 06, 2021 123.65 124.06 119.24 123.39 5,232,588 -0.49(-0.39%)
Dec 03, 2021 130.62 131.35 121.81 123.88 4,842,083 -5.49(-4.24%)
Dec 02, 2021 125.67 130.32 124.26 129.36 3,511,019 +3.29(+2.61%)
Dec 01, 2021 131.89 133.76 125.59 126.07 5,158,571 -3.48(-2.69%)
Nov 30, 2021 135.69 136.06 129.55 129.55 15,491,218 -6.81(-4.99%)
Nov 29, 2021 133.90 136.94 133.80 136.36 3,660,524 +4.64(+3.53%)
Nov 26, 2021 132.15 132.89 131.13 131.72 2,915,821 -4.05(-2.98%)
Nov 24, 2021 131.78 135.98 130.96 135.76 3,004,730 +2.48(+1.86%)
Nov 23, 2021 131.46 134.37 130.87 133.28 3,060,126 +1.03(+0.78%)
Nov 22, 2021 134.68 137.10 132.15 132.25 5,378,193 -1.88(-1.40%)
Nov 19, 2021 137.08 137.18 133.13 134.12 3,130,863 -0.38(-0.28%)
Nov 18, 2021 133.57 134.90 134.19 134.50 3,290,959 +1.62(+1.22%)
Nov 17, 2021 132.63 134.14 131.93 132.88 2,814,815 +0.79(+0.60%)
Nov 16, 2021 130.19 132.78 129.72 132.09 2,654,338 +1.30(+0.99%)
Nov 15, 2021 131.43 132.42 130.45 130.79 2,430,046 -0.18(-0.14%)
Nov 12, 2021 129.46 131.11 129.22 130.97 2,998,985 +1.54(+1.19%)
Nov 11, 2021 129.26 130.72 128.74 129.43 2,288,756 +1.70(+1.33%)
Nov 10, 2021 132.14 127.73 3,780,949 -6.35(-4.73%)
Nov 09, 2021 130.06 134.45 129.53 134.08 3,849,315 +3.98(+3.06%)
Nov 08, 2021 131.80 131.88 130.00 130.09 4,188,561 -0.47(-0.36%)
Nov 05, 2021 132.31 132.55 128.54 130.56 3,956,594 -1.81(-1.37%)
Nov 04, 2021 132.35 132.47 129.62 132.37 4,819,012 +0.03(+0.02%)
Nov 03, 2021 131.86 133.56 129.92 132.35 3,087,068 +0.52(+0.40%)
Nov 02, 2021 126.27 131.86 125.99 131.82 4,027,250 +5.82(+4.62%)
Nov 01, 2021 127.86 126.17 123.55 126.00 3,042,052 -0.78(-0.61%)
Oct 29, 2021 125.53 126.92 124.49 126.78 4,477,604 +0.13(+0.10%)
Oct 28, 2021 125.07 127.44 125.06 126.65 3,270,095 +2.62(+2.11%)
Oct 27, 2021 128.59 129.69 123.86 124.03 4,180,375 -5.15(-3.99%)
Oct 26, 2021 127.68 129.19 3,127,604 +2.35(+1.86%)
Oct 25, 2021 126.91 128.26 125.72 126.83 3,070,018 +1.76(+1.41%)
Oct 22, 2021 121.76 125.26 121.19 125.07 3,683,049 +4.64(+3.86%)
Oct 21, 2021 120.15 122.45 119.04 120.42 4,677,777 +3.48(+2.98%)
Oct 20, 2021 116.09 117.20 114.92 116.94 3,201,703 +1.73(+1.50%)
Oct 19, 2021 113.52 116.00 113.17 115.22 2,400,273 +2.71(+2.41%)
Oct 18, 2021 112.14 113.24 111.37 112.51 2,882,871 +0.71(+0.63%)
Oct 15, 2021 112.51 114.82 110.34 111.80 3,147,215 +0.91(+0.82%)
Oct 14, 2021 109.37 111.35 109.13 110.89 3,558,907 +3.04(+2.81%)
Oct 13, 2021 106.58 108.00 105.49 107.86 2,330,576 +2.50(+2.37%)
Oct 12, 2021 105.37 106.59 104.15 105.36 2,603,166 +1.27(+1.22%)
Oct 11, 2021 105.26 106.51 104.01 104.09 1,541,516 -1.72(-1.62%)
Oct 08, 2021 104.93 106.61 104.92 105.80 2,130,342 +1.05(+1.00%)
Oct 07, 2021 104.70 106.17 104.47 104.76 3,972,799 +1.28(+1.24%)
Oct 06, 2021 102.84 103.89 101.17 103.48 2,987,234 -0.85(-0.82%)
Oct 05, 2021 102.23 104.78 101.39 104.33 3,766,394 +3.51(+3.48%)
Oct 04, 2021 102.60 104.16 98.88 100.82 8,452,356 -4.36(-4.15%)
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.