Blackstone Inc (NY: BX )

97.87 -1.00 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 99.68 100.70 97.31 97.87 3,918,473 -1.00(-1.01%)
Jun 24, 2022 95.01 98.93 95.01 98.87 5,545,665 +5.52(+5.91%)
Jun 23, 2022 92.34 95.37 90.66 93.35 5,500,959 +2.09(+2.29%)
Jun 22, 2022 89.33 92.80 89.04 91.26 5,238,529 +0.03(+0.03%)
Jun 21, 2022 92.50 93.70 91.13 91.23 7,361,171 +0.98(+1.09%)
Jun 17, 2022 90.39 92.55 89.05 90.25 8,097,993 +0.57(+0.64%)
Jun 16, 2022 93.37 93.47 87.39 89.68 9,249,181 -7.12(-7.36%)
Jun 15, 2022 96.95 99.14 94.81 96.80 8,671,582 +1.38(+1.45%)
Jun 14, 2022 98.00 100.10 94.52 95.42 7,030,985 -2.10(-2.15%)
Jun 13, 2022 102.18 102.77 96.97 97.52 8,145,442 -10.11(-9.39%)
Jun 10, 2022 110.38 110.97 105.47 107.63 5,445,332 -6.22(-5.46%)
Jun 09, 2022 116.17 116.17 113.46 113.85 4,260,940 -2.55(-2.19%)
Jun 08, 2022 118.56 118.80 115.67 116.40 3,623,432 -3.43(-2.86%)
Jun 07, 2022 118.15 120.22 117.26 119.83 3,156,692 +1.03(+0.87%)
Jun 06, 2022 118.01 119.82 115.90 118.80 4,956,429 -2.55(-2.10%)
Jun 03, 2022 119.81 123.18 119.26 121.35 2,845,782 -0.36(-0.30%)
Jun 02, 2022 116.47 122.47 115.57 121.71 4,374,568 +5.62(+4.84%)
Jun 01, 2022 117.97 119.29 114.95 116.09 2,778,288 -1.70(-1.44%)
May 31, 2022 119.76 120.30 116.20 117.79 7,239,000 -3.25(-2.69%)
May 27, 2022 119.72 121.39 118.54 121.04 6,322,632 +2.74(+2.32%)
May 26, 2022 111.88 118.75 111.88 118.30 6,806,576 +7.25(+6.53%)
May 25, 2022 105.97 112.33 105.40 111.05 4,701,865 +3.15(+2.92%)
May 24, 2022 105.61 108.18 103.32 107.90 6,370,886 -0.55(-0.51%)
May 23, 2022 108.60 108.72 105.66 108.45 4,463,214 +0.88(+0.82%)
May 20, 2022 106.37 108.78 103.79 107.57 4,772,321 +2.99(+2.86%)
May 19, 2022 101.79 105.25 101.41 104.58 4,128,296 +1.04(+1.00%)
May 18, 2022 105.64 107.16 103.18 103.54 4,141,624 -4.19(-3.89%)
May 17, 2022 108.05 108.66 106.08 107.73 3,400,767 +3.03(+2.89%)
May 16, 2022 106.73 107.48 104.34 104.70 3,840,959 -3.12(-2.89%)
May 13, 2022 101.59 108.46 101.54 107.82 6,445,971 +8.40(+8.45%)
May 12, 2022 95.27 99.54 93.59 99.42 6,273,886 +2.72(+2.81%)
May 11, 2022 97.19 101.69 95.02 96.70 5,527,161 -2.32(-2.34%)
May 10, 2022 101.25 102.16 96.47 99.02 5,416,818 +2.36(+2.44%)
May 09, 2022 99.35 102.44 96.20 96.66 8,106,882 -4.83(-4.76%)
May 06, 2022 104.15 104.83 99.59 101.49 5,945,589 -3.47(-3.31%)
May 05, 2022 110.16 111.20 103.37 104.96 6,325,734 -6.64(-5.95%)
May 04, 2022 108.03 111.93 105.25 111.60 4,282,893 +3.98(+3.70%)
May 03, 2022 105.04 108.68 104.66 107.62 3,994,750 +1.82(+1.72%)
May 02, 2022 101.57 106.53 101.36 105.80 7,476,886 +4.23(+4.16%)
Apr 29, 2022 106.59 108.90 101.41 101.57 5,109,695 -6.72(-6.21%)
Apr 28, 2022 108.99 109.91 104.28 108.29 4,200,513 +0.82(+0.76%)
Apr 27, 2022 107.67 109.94 106.22 107.47 3,067,910 +0.19(+0.18%)
Apr 26, 2022 111.86 112.42 107.17 107.28 3,925,542 -5.24(-4.66%)
Apr 25, 2022 109.50 112.77 105.83 112.52 4,666,549 +1.93(+1.75%)
Apr 22, 2022 113.00 114.43 110.54 110.59 9,150,573 -2.03(-1.80%)
Apr 21, 2022 126.11 126.80 112.19 112.62 8,306,299 -7.77(-6.45%)
Apr 20, 2022 118.69 122.25 117.89 120.39 5,235,144 +2.91(+2.48%)
Apr 19, 2022 112.29 117.98 111.96 117.48 3,304,817 +5.49(+4.90%)
Apr 18, 2022 112.80 113.35 110.55 111.99 2,353,342 -0.99(-0.88%)
Apr 14, 2022 116.91 117.49 112.90 112.98 2,624,581 -3.46(-2.97%)
Apr 13, 2022 113.78 116.55 113.43 116.44 2,950,460 +3.01(+2.65%)
Apr 12, 2022 115.02 117.99 112.38 113.43 2,944,513 +0.63(+0.56%)
Apr 11, 2022 113.16 114.13 111.35 112.80 3,747,960 -2.17(-1.89%)
Apr 08, 2022 115.61 118.30 114.75 114.97 2,695,323 -0.67(-0.58%)
Apr 07, 2022 116.00 117.08 112.66 115.64 6,040,419 -2.60(-2.20%)
Apr 06, 2022 123.00 123.00 117.13 118.24 4,790,471 -5.37(-4.34%)
Apr 05, 2022 129.73 130.14 123.02 123.61 3,649,677 -6.96(-5.33%)
Apr 04, 2022 128.80 132.93 128.71 130.57 2,662,805 +2.44(+1.90%)
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.