Blackstone Inc (NY: BX )

119.04 USD +7.57 (+6.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 116.35 121.75 116.35 119.04 9,357,912 +7.57(+6.79%)
Jan 26, 2022 112.75 115.24 110.25 111.47 6,962,355 +1.23(+1.12%)
Jan 25, 2022 106.49 111.39 106.00 110.24 6,377,805 +0.85(+0.78%)
Jan 24, 2022 104.82 109.69 101.65 109.39 9,540,185 -0.39(-0.36%)
Jan 21, 2022 110.10 112.93 109.51 109.78 5,031,290 -1.78(-1.60%)
Jan 20, 2022 113.87 115.56 111.35 111.56 4,706,391 -0.70(-0.62%)
Jan 19, 2022 115.83 115.87 112.12 112.26 3,004,859 -1.66(-1.46%)
Jan 18, 2022 114.00 115.21 113.00 113.92 3,760,920 -2.20(-1.89%)
Jan 14, 2022 116.12 0 -2.82(-2.37%)
Jan 13, 2022 122.61 123.50 118.35 118.94 3,720,864 -3.40(-2.78%)
Jan 12, 2022 122.17 124.39 120.80 122.34 4,742,957 +1.04(+0.86%)
Jan 11, 2022 115.77 121.64 115.59 121.30 4,462,775 +6.58(+5.74%)
Jan 10, 2022 115.68 115.77 111.79 114.72 7,797,076 -1.93(-1.65%)
Jan 07, 2022 118.83 119.99 116.35 116.65 2,963,178 -2.51(-2.11%)
Jan 06, 2022 116.68 119.99 115.54 119.16 4,677,829 +1.37(+1.16%)
Jan 05, 2022 124.65 124.89 117.26 117.79 6,374,884 -7.15(-5.72%)
Jan 04, 2022 127.61 127.63 123.80 124.94 3,769,107 -1.69(-1.33%)
Jan 03, 2022 130.00 130.25 125.91 126.63 3,901,454 -2.76(-2.13%)
Dec 31, 2021 128.47 130.15 127.91 129.39 1,553,602 +0.89(+0.69%)
Dec 30, 2021 128.61 130.44 128.31 128.50 2,159,543 -0.01(-0.01%)
Dec 29, 2021 131.31 131.49 127.90 128.51 5,020,261 -2.87(-2.18%)
Dec 28, 2021 135.14 136.46 131.35 131.38 2,745,395 -3.72(-2.75%)
Dec 27, 2021 134.75 135.48 133.44 135.10 2,558,204 +0.10(+0.07%)
Dec 23, 2021 130.82 135.50 130.37 135.00 4,729,762 +4.49(+3.44%)
Dec 22, 2021 123.50 130.98 123.50 130.51 5,403,023 +7.09(+5.74%)
Dec 21, 2021 121.20 123.46 120.28 123.42 3,576,847 +3.70(+3.09%)
Dec 20, 2021 118.33 120.56 117.00 119.72 5,600,151 -3.55(-2.88%)
Dec 17, 2021 122.00 124.21 119.66 123.27 4,591,258 -0.66(-0.53%)
Dec 16, 2021 130.00 130.84 122.15 123.93 4,319,052 -3.94(-3.08%)
Dec 15, 2021 127.60 128.50 123.87 127.87 4,179,702 +1.16(+0.92%)
Dec 14, 2021 127.00 129.69 123.32 126.71 7,266,184 -2.29(-1.78%)
Dec 13, 2021 134.27 135.18 128.72 129.00 4,792,083 -4.80(-3.59%)
Dec 10, 2021 135.57 136.13 132.33 133.80 2,351,923 -0.19(-0.14%)
Dec 09, 2021 135.37 136.40 133.92 133.99 3,948,326 -1.35(-1.00%)
Dec 08, 2021 134.32 136.78 133.85 135.34 7,131,118 -3.99(-2.86%)
Dec 07, 2021 137.85 141.48 137.70 139.33 3,027,682 +4.61(+3.42%)
Dec 06, 2021 135.00 135.45 130.19 134.72 4,792,504 -0.53(-0.39%)
Dec 03, 2021 142.61 143.41 133.00 135.25 4,434,843 -5.99(-4.24%)
Dec 02, 2021 137.21 142.29 135.67 141.24 3,215,727 +3.59(+2.61%)
Dec 01, 2021 144.00 146.04 137.12 137.65 4,724,713 -3.80(-2.69%)
Nov 30, 2021 148.15 148.55 141.45 141.45 14,188,338 -7.43(-4.99%)
Nov 29, 2021 146.20 149.51 146.09 148.88 3,352,658 +5.07(+3.53%)
Nov 26, 2021 144.28 145.09 143.18 143.81 2,670,588 -4.42(-2.98%)
Nov 24, 2021 143.88 148.47 142.99 148.23 2,752,019 +2.71(+1.86%)
Nov 23, 2021 143.53 146.71 142.89 145.52 2,802,756 +1.13(+0.78%)
Nov 22, 2021 147.05 149.68 144.28 144.39 4,925,863 -2.05(-1.40%)
Nov 19, 2021 149.67 149.78 145.36 146.44 2,867,544 -0.41(-0.28%)
Nov 18, 2021 145.84 147.29 146.51 146.85 3,014,175 +1.77(+1.22%)
Nov 17, 2021 144.81 146.46 144.04 145.08 2,578,077 +0.86(+0.60%)
Nov 16, 2021 142.15 144.97 141.63 144.22 2,431,097 +1.42(+0.99%)
Nov 15, 2021 143.50 144.58 142.43 142.80 2,225,669 -0.20(-0.14%)
Nov 12, 2021 141.35 143.15 141.09 143.00 2,746,757 +1.68(+1.19%)
Nov 11, 2021 141.13 142.72 140.56 141.32 2,096,262 +1.86(+1.33%)
Nov 10, 2021 144.27 139.46 3,462,955 -6.93(-4.73%)
Nov 09, 2021 142.00 146.80 141.43 146.39 3,525,571 +4.35(+3.06%)
Nov 08, 2021 143.90 143.99 141.94 142.04 3,836,285 -0.51(-0.36%)
Nov 05, 2021 144.46 144.72 140.34 142.55 3,623,827 -1.98(-1.37%)
Nov 04, 2021 144.50 144.63 141.52 144.53 4,413,712 +0.03(+0.02%)
Nov 03, 2021 143.97 145.82 141.85 144.50 2,827,432 +0.57(+0.40%)
Nov 02, 2021 137.86 143.97 137.56 143.93 3,688,541 +6.36(+4.62%)
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.