Blackstone Inc (NY: BX )

122.49 -0.04 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.73 20.78 20.28 20.43 4,098,534 -0.17(-0.85%)
Jun 29, 2016 19.98 20.60 19.85 20.60 5,160,818 +0.74(+3.73%)
Jun 28, 2016 19.96 20.19 19.58 19.86 6,746,764 +0.45(+2.32%)
Jun 27, 2016 20.00 20.04 19.36 19.41 7,924,820 -0.96(-4.70%)
Jun 24, 2016 20.34 21.22 20.29 20.37 8,600,395 -1.17(-5.45%)
Jun 23, 2016 21.17 21.55 21.08 21.54 6,056,136 +0.59(+2.82%)
Jun 22, 2016 21.08 21.31 20.87 20.95 2,805,214 -0.12(-0.59%)
Jun 21, 2016 21.37 21.52 21.04 21.07 4,866,180 -0.14(-0.67%)
Jun 20, 2016 21.12 21.58 21.09 21.22 5,654,002 +0.48(+2.33%)
Jun 17, 2016 20.77 20.96 20.45 20.73 3,990,388 -0.01(-0.04%)
Jun 16, 2016 20.79 20.88 20.36 20.74 3,965,114 -0.23(-1.11%)
Jun 15, 2016 21.00 21.14 20.73 20.97 5,709,639 +0.12(+0.60%)
Jun 14, 2016 21.38 21.46 20.68 20.85 5,224,371 -0.57(-2.68%)
Jun 13, 2016 21.49 21.76 21.42 21.42 3,362,342 -0.27(-1.27%)
Jun 10, 2016 21.76 21.81 21.52 21.70 5,559,691 -0.36(-1.62%)
Jun 09, 2016 22.35 22.38 22.02 22.06 2,495,526 -0.35(-1.56%)
Jun 08, 2016 22.26 22.57 22.22 22.41 3,582,625 +0.17(+0.75%)
Jun 07, 2016 22.24 22.47 22.18 22.24 5,842,316 +0.02(+0.08%)
Jun 06, 2016 21.76 22.25 21.71 22.22 4,002,399 +0.51(+2.34%)
Jun 03, 2016 21.67 21.74 21.35 21.72 3,070,202 -0.16(-0.72%)
Jun 02, 2016 21.73 21.91 21.61 21.87 2,931,549 +0.02(+0.08%)
Jun 01, 2016 21.60 22.06 21.41 21.86 3,314,987 +0.06(+0.27%)
May 31, 2016 22.35 22.47 21.58 21.80 6,266,616 -0.50(-2.24%)
May 27, 2016 22.08 22.30 22.30 22.30 4,095,971 +0.24(+1.09%)
May 26, 2016 22.23 22.35 21.95 22.06 2,026,795 -0.17(-0.79%)
May 25, 2016 21.94 22.71 21.88 22.23 5,787,096 +0.44(+2.02%)
May 24, 2016 21.19 21.89 21.08 21.79 5,029,962 +0.79(+3.77%)
May 23, 2016 21.19 21.26 20.92 21.00 3,339,750 -0.18(-0.86%)
May 20, 2016 20.72 21.41 20.60 21.18 14,587,264 +0.55(+2.66%)
May 19, 2016 20.99 20.99 20.15 20.63 8,591,219 -0.42(-1.98%)
May 18, 2016 21.64 21.91 21.02 21.05 10,137,575 -0.64(-2.95%)
May 17, 2016 21.50 21.89 21.37 21.69 2,867,757 +0.11(+0.50%)
May 16, 2016 21.48 21.80 21.47 21.58 4,549,774 +0.11(+0.50%)
May 13, 2016 21.74 22.02 21.32 21.47 3,674,522 -0.46(-2.09%)
May 12, 2016 22.39 22.46 21.55 21.93 5,156,101 -0.36(-1.61%)
May 11, 2016 22.26 22.46 22.15 22.29 2,722,947 -0.14(-0.63%)
May 10, 2016 22.44 22.72 22.27 22.43 2,873,552 +0.14(+0.63%)
May 09, 2016 22.35 22.21 21.90 22.29 3,982,558 +0.08(+0.37%)
May 06, 2016 22.06 22.41 22.01 22.21 2,381,786 -0.07(-0.30%)
May 05, 2016 22.27 22.45 21.96 22.27 3,168,791 +0.14(+0.64%)
May 04, 2016 22.39 22.51 21.92 22.13 4,013,720 -0.37(-1.66%)
May 03, 2016 22.74 22.76 22.07 22.51 4,964,238 -0.50(-2.17%)
May 02, 2016 22.88 23.21 22.85 23.01 2,906,458 +0.17(+0.73%)
Apr 29, 2016 23.09 23.10 22.51 22.84 4,046,024 -0.28(-1.22%)
Apr 28, 2016 23.61 23.80 23.03 23.12 4,215,899 -0.88(-3.68%)
Apr 27, 2016 23.97 24.15 23.75 24.00 3,762,810 +0.14(+0.59%)
Apr 26, 2016 23.64 24.08 23.62 23.86 3,742,722 +0.32(+1.34%)
Apr 25, 2016 23.64 23.67 23.34 23.55 2,889,074 -0.13(-0.56%)
Apr 22, 2016 23.26 24.01 23.22 23.68 3,576,921 +0.18(+0.78%)
Apr 21, 2016 24.43 24.52 23.39 23.50 7,151,003 -1.01(-4.11%)
Apr 20, 2016 24.50 24.64 24.21 24.50 4,625,713 +0.04(+0.17%)
Apr 19, 2016 24.31 24.56 24.21 24.46 4,613,646 +0.30(+1.24%)
Apr 18, 2016 23.90 24.35 23.84 24.16 3,946,635 +0.21(+0.87%)
Apr 15, 2016 24.07 24.44 23.83 23.95 3,414,340 -0.19(-0.79%)
Apr 14, 2016 23.77 24.18 23.50 24.15 5,955,241 +0.35(+1.47%)
Apr 13, 2016 22.84 23.86 22.82 23.80 6,491,893 +1.18(+5.23%)
Apr 12, 2016 22.22 22.81 21.91 22.61 4,356,848 +0.53(+2.41%)
Apr 11, 2016 22.28 22.49 22.08 22.08 3,889,560 -0.12(-0.52%)
Apr 08, 2016 22.66 22.76 22.00 22.20 5,354,813 -0.19(-0.86%)
Apr 07, 2016 22.81 23.08 22.36 22.39 4,518,311 -0.57(-2.50%)
Apr 06, 2016 22.81 23.05 22.48 22.96 3,116,749 +0.21(+0.91%)
Apr 05, 2016 22.57 22.89 22.29 22.76 3,072,737 -0.05(-0.22%)
Apr 04, 2016 23.40 23.45 22.74 22.81 5,973,147 -0.61(-2.60%)
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.