Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.28 26.66 26.96 4,064,892 +0.39(+1.45%)
Jun 28, 2018 26.66 26.82 26.48 26.57 3,473,807 -0.11(-0.41%)
Jun 27, 2018 26.77 27.00 26.65 26.68 4,219,287 +0.05(+0.19%)
Jun 26, 2018 26.93 27.47 26.42 26.63 8,974,314 -0.18(-0.66%)
Jun 25, 2018 27.12 27.20 26.61 26.81 5,931,995 -0.46(-1.69%)
Jun 22, 2018 27.31 27.45 27.12 27.27 6,248,979 +0.08(+0.31%)
Jun 21, 2018 27.40 27.43 26.85 27.18 6,057,897 -0.25(-0.92%)
Jun 20, 2018 27.48 27.67 27.42 27.44 2,552,005 +0.01(+0.03%)
Jun 19, 2018 27.28 27.49 27.07 27.43 3,646,363 -0.26(-0.94%)
Jun 18, 2018 27.66 27.81 27.54 27.69 2,872,886 -0.18(-0.66%)
Jun 15, 2018 28.03 27.52 27.87 4,123,725 -0.03(-0.12%)
Jun 14, 2018 27.93 28.11 27.76 27.90 6,655,030 +0.22(+0.79%)
Jun 13, 2018 27.61 28.00 27.58 27.69 3,157,262 +0.18(+0.67%)
Jun 12, 2018 27.70 27.95 27.50 27.50 3,902,838 -0.07(-0.24%)
Jun 11, 2018 27.45 27.79 27.44 27.57 2,662,448 +0.13(+0.46%)
Jun 08, 2018 27.39 27.57 27.27 27.44 1,866,525 +0.08(+0.28%)
Jun 07, 2018 27.44 27.67 27.22 27.37 3,131,295 +0.03(+0.12%)
Jun 06, 2018 27.48 27.33 3,044,164 +0.17(+0.62%)
Jun 05, 2018 27.19 27.31 26.97 27.17 3,459,098 -0.07(-0.25%)
Jun 04, 2018 27.19 27.44 27.09 27.23 2,636,241 +0.13(+0.49%)
Jun 01, 2018 26.88 27.23 26.87 27.10 3,397,782 +0.34(+1.28%)
May 31, 2018 26.61 26.80 26.56 26.76 2,752,557 +0.17(+0.63%)
May 30, 2018 26.48 26.82 26.43 26.59 3,067,502 +0.26(+0.99%)
May 29, 2018 26.49 26.65 26.16 26.33 6,032,060 -0.42(-1.57%)
May 25, 2018 26.75 26.75 26.75 0 +0.10(+0.38%)
May 24, 2018 26.59 26.69 26.22 26.65 4,558,431 +0.01(+0.03%)
May 23, 2018 26.61 26.87 26.40 26.64 7,269,901 -0.07(-0.25%)
May 22, 2018 26.61 26.76 26.44 26.71 6,258,659 +0.16(+0.60%)
May 21, 2018 26.26 26.76 26.26 26.55 4,010,769 +0.33(+1.25%)
May 18, 2018 26.31 26.43 26.15 26.22 2,078,484 -0.13(-0.51%)
May 17, 2018 26.25 26.42 26.12 26.35 2,480,426 +0.13(+0.51%)
May 16, 2018 26.03 26.46 26.03 26.22 3,603,239 +0.16(+0.61%)
May 15, 2018 26.10 26.28 25.92 26.06 4,394,575 -0.07(-0.26%)
May 14, 2018 26.44 26.56 26.06 26.13 3,795,959 -0.24(-0.92%)
May 11, 2018 26.74 26.74 26.29 26.37 3,624,796 -0.34(-1.29%)
May 10, 2018 26.76 26.89 26.56 26.71 3,183,738 -0.06(-0.22%)
May 09, 2018 26.51 26.79 26.36 26.77 5,622,030 +0.26(+0.98%)
May 08, 2018 26.72 26.79 26.38 26.51 4,706,950 -0.20(-0.75%)
May 07, 2018 26.76 26.92 26.53 26.71 7,134,118 +0.06(+0.22%)
May 04, 2018 26.04 27.00 25.91 26.66 6,131,187 +0.63(+2.41%)
May 03, 2018 26.52 27.19 25.84 26.03 8,949,584 +0.10(+0.39%)
May 02, 2018 26.04 26.16 25.86 25.93 2,706,942 -0.13(-0.51%)
May 01, 2018 25.98 26.21 25.68 26.06 7,468,120 +0.13(+0.48%)
Apr 30, 2018 25.85 26.09 25.84 25.94 5,971,762 +0.10(+0.39%)
Apr 27, 2018 26.13 26.18 25.70 25.83 5,274,459 -0.57(-2.16%)
Apr 26, 2018 26.32 26.56 25.91 26.40 6,883,081 -0.13(-0.47%)
Apr 25, 2018 26.87 26.98 26.35 26.53 4,882,137 -0.44(-1.62%)
Apr 24, 2018 27.27 27.51 26.77 26.97 7,217,157 -0.14(-0.53%)
Apr 23, 2018 27.08 27.43 27.04 27.11 3,549,033 +0.10(+0.37%)
Apr 20, 2018 27.00 27.22 26.74 27.01 4,105,233 +0.09(+0.34%)
Apr 19, 2018 26.90 27.49 26.76 26.92 7,424,709 +0.28(+1.07%)
Apr 18, 2018 26.47 26.85 26.45 26.63 7,355,874 +0.25(+0.95%)
Apr 17, 2018 26.19 26.93 26.12 26.38 6,077,920 +0.36(+1.38%)
Apr 16, 2018 25.85 26.10 25.82 26.02 2,431,824 +0.28(+1.07%)
Apr 13, 2018 26.30 26.35 25.71 25.74 3,717,620 -0.34(-1.32%)
Apr 12, 2018 25.99 26.25 25.78 26.09 3,101,321 +0.13(+0.48%)
Apr 11, 2018 25.82 26.33 25.73 25.96 4,136,273 -0.07(-0.26%)
Apr 10, 2018 25.98 26.21 25.90 26.03 9,991,212 +0.29(+1.14%)
Apr 09, 2018 26.14 26.17 25.69 25.73 8,381,907 -0.25(-0.97%)
Apr 06, 2018 25.98 26.02 25.25 25.99 11,106,606 -0.24(-0.93%)
Apr 05, 2018 26.28 26.41 25.83 26.23 4,517,649 +0.00(+0.00%)
Apr 04, 2018 25.75 26.33 25.44 26.23 5,721,108 +0.15(+0.58%)
Apr 03, 2018 26.49 26.56 25.88 26.08 5,373,146 -0.29(-1.11%)
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.