Blackstone Inc (NY: BX )

159.66 +4.73 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.710 7.865 7.631 7.845 7,908,338 +0.07(+0.96%)
Jan 28, 2011 8.015 8.065 7.755 7.770 8,336,574 -0.27(-3.35%)
Jan 27, 2011 7.865 8.050 7.865 8.040 6,614,808 +0.15(+1.96%)
Jan 26, 2011 7.860 7.905 7.775 7.885 5,689,355 +0.02(+0.32%)
Jan 25, 2011 7.905 7.945 7.755 7.860 5,428,074 -0.09(-1.13%)
Jan 24, 2011 7.935 8.025 7.830 7.950 8,477,694 -0.01(-0.13%)
Jan 21, 2011 7.695 7.960 7.656 7.960 13,095,746 +0.31(+4.11%)
Jan 20, 2011 7.496 7.651 7.336 7.646 9,346,076 +0.10(+1.39%)
Jan 19, 2011 7.720 7.750 7.486 7.541 8,280,923 -0.09(-1.24%)
Jan 18, 2011 7.830 7.880 7.571 7.636 12,335,825 -0.32(-4.07%)
Jan 14, 2011 7.780 7.960 7.685 7.960 13,253,585 +0.13(+1.66%)
Jan 13, 2011 7.516 7.830 7.496 7.830 14,681,704 +0.21(+2.75%)
Jan 12, 2011 7.481 7.626 7.436 7.621 7,596,888 +0.16(+2.21%)
Jan 11, 2011 7.441 7.521 7.376 7.456 7,393,286 +0.09(+1.29%)
Jan 10, 2011 7.406 7.471 7.296 7.361 3,354,275 -0.07(-1.01%)
Jan 07, 2011 7.496 7.601 7.376 7.436 5,864,764 -0.03(-0.47%)
Jan 06, 2011 7.501 7.591 7.381 7.471 5,601,302 +0.01(+0.13%)
Jan 05, 2011 7.386 7.501 7.272 7.461 6,140,517 -0.00(-0.07%)
Jan 04, 2011 7.446 7.501 7.296 7.466 8,326,510 +0.09(+1.22%)
Jan 03, 2011 7.102 7.451 7.097 7.376 12,300,229 +0.32(+4.52%)
Dec 31, 2010 7.062 7.087 6.987 7.057 3,967,972 -0.06(-0.84%)
Dec 30, 2010 7.162 7.204 7.072 7.117 4,362,973 -0.04(-0.63%)
Dec 29, 2010 7.047 7.242 7.047 7.162 5,156,081 +0.11(+1.63%)
Dec 28, 2010 7.152 7.182 7.012 7.047 4,669,631 -0.08(-1.12%)
Dec 27, 2010 7.212 7.247 7.087 7.127 3,128,842 -0.13(-1.79%)
Dec 23, 2010 7.132 7.306 7.107 7.257 12,465,374 +0.12(+1.75%)
Dec 22, 2010 7.067 7.207 7.042 7.132 10,576,538 +0.11(+1.56%)
Dec 21, 2010 6.813 7.072 6.808 7.022 9,264,940 +0.26(+3.83%)
Dec 20, 2010 6.703 6.843 6.648 6.763 4,989,344 +0.05(+0.74%)
Dec 17, 2010 6.713 6.753 6.658 6.713 9,163,120 +0.02(+0.37%)
Dec 16, 2010 6.733 6.803 6.663 6.688 13,224,379 -0.19(-2.83%)
Dec 15, 2010 6.907 7.057 6.863 6.883 5,876,832 -0.01(-0.22%)
Dec 14, 2010 6.937 7.007 6.858 6.897 4,585,472 +0.03(+0.44%)
Dec 13, 2010 6.922 6.987 6.803 6.868 6,799,630 -0.11(-1.57%)
Dec 10, 2010 6.883 7.042 6.783 6.977 4,933,302 +0.08(+1.23%)
Dec 09, 2010 6.982 6.987 6.863 6.892 4,294,845 -0.03(-0.50%)
Dec 08, 2010 6.947 7.022 6.868 6.927 3,491,133 -0.04(-0.64%)
Dec 07, 2010 7.057 7.202 6.932 6.972 9,425,271 +0.01(+0.14%)
Dec 06, 2010 6.863 6.982 6.853 6.962 4,427,996 +0.05(+0.79%)
Dec 03, 2010 6.907 6.982 6.808 6.907 7,729,290 -0.11(-1.56%)
Dec 02, 2010 6.558 7.057 6.533 7.017 11,276,084 +0.46(+7.00%)
Dec 01, 2010 6.459 6.603 6.404 6.558 6,005,130 +0.17(+2.73%)
Nov 30, 2010 6.469 6.474 6.369 6.384 5,249,243 -0.11(-1.77%)
Nov 29, 2010 6.439 6.558 6.419 6.498 4,165,420 +0.03(+0.46%)
Nov 26, 2010 6.434 6.503 6.424 6.469 1,769,114 -0.02(-0.38%)
Nov 24, 2010 6.479 6.493 6.493 6.493 4,026,376 +0.04(+0.70%)
Nov 23, 2010 6.518 6.533 6.419 6.449 4,965,299 -0.16(-2.42%)
Nov 22, 2010 6.548 6.658 6.543 6.608 4,328,197 +0.00(+0.00%)
Nov 19, 2010 6.533 6.628 6.508 6.608 5,131,935 +0.10(+1.53%)
Nov 18, 2010 6.558 6.618 6.508 6.508 4,258,228 +0.02(+0.31%)
Nov 17, 2010 6.578 6.613 6.464 6.489 3,052,600 -0.08(-1.21%)
Nov 16, 2010 6.713 6.743 6.493 6.568 4,611,486 -0.24(-3.59%)
Nov 15, 2010 6.833 6.902 6.758 6.813 3,594,033 -0.00(-0.07%)
Nov 12, 2010 6.932 6.987 6.728 6.818 5,170,786 -0.19(-2.70%)
Nov 11, 2010 6.763 7.017 6.763 7.007 4,089,131 +0.17(+2.55%)
Nov 10, 2010 6.833 6.897 6.773 6.833 6,284,009 -0.05(-0.72%)
Nov 09, 2010 7.006 7.031 6.838 6.883 4,634,962 -0.09(-1.28%)
Nov 08, 2010 7.021 7.021 6.887 6.972 4,403,126 -0.03(-0.49%)
Nov 05, 2010 6.952 7.110 6.917 7.006 8,041,618 +0.00(+0.00%)
Nov 04, 2010 6.967 7.071 6.907 7.006 9,090,465 -0.01(-0.21%)
Nov 03, 2010 6.927 7.056 6.858 7.021 7,187,061 +0.09(+1.36%)
Nov 02, 2010 6.684 6.927 6.684 6.927 5,725,022 +0.27(+4.01%)
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.