Blackstone Inc (NY: BX )

124.06 -0.25 (-0.20%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 112.25 112.76 108.92 110.41 7,722,970 -3.05(-2.68%)
May 27, 2022 112.22 113.78 111.11 113.45 6,745,337 +2.57(+2.32%)
May 26, 2022 104.87 111.31 104.87 110.89 7,261,636 +6.80(+6.53%)
May 25, 2022 99.33 105.29 98.80 104.09 5,016,212 +2.95(+2.92%)
May 24, 2022 98.99 101.40 96.85 101.14 6,796,817 -0.52(-0.51%)
May 23, 2022 101.79 101.91 99.04 101.65 4,761,606 +0.83(+0.82%)
May 20, 2022 99.70 101.96 97.29 100.83 5,091,379 +2.80(+2.86%)
May 19, 2022 95.41 98.65 95.06 98.03 4,404,297 +0.97(+1.00%)
May 18, 2022 99.02 100.44 96.71 97.05 4,418,516 -3.93(-3.89%)
May 17, 2022 101.28 101.85 99.43 100.98 3,628,128 +2.84(+2.89%)
May 16, 2022 100.04 100.75 97.81 98.14 4,097,749 -2.92(-2.89%)
May 13, 2022 95.22 101.66 95.18 101.06 6,876,922 +7.87(+8.45%)
May 12, 2022 89.30 93.30 87.73 93.19 6,693,332 +2.55(+2.81%)
May 11, 2022 91.10 95.32 89.07 90.64 5,896,684 -2.17(-2.34%)
May 10, 2022 94.91 95.76 90.42 92.81 5,778,964 +2.21(+2.44%)
May 09, 2022 93.12 96.03 90.17 90.60 8,648,360 -4.53(-4.76%)
May 06, 2022 97.62 98.26 93.35 95.13 6,343,087 -3.25(-3.31%)
May 05, 2022 103.26 104.23 96.89 98.38 6,748,646 -6.22(-5.95%)
May 04, 2022 101.26 104.92 98.65 104.61 4,569,229 +3.73(+3.70%)
May 03, 2022 98.46 101.87 98.10 100.88 4,261,822 +1.71(+1.72%)
May 02, 2022 95.20 99.85 95.01 99.17 7,976,760 +3.96(+4.16%)
Apr 29, 2022 99.91 102.08 95.06 95.20 5,451,308 -5.06(-5.05%)
Apr 28, 2022 100.92 101.77 96.55 100.27 4,536,642 +0.76(+0.76%)
Apr 27, 2022 99.69 101.79 98.35 99.51 3,313,407 +0.18(+0.18%)
Apr 26, 2022 103.57 104.09 99.23 99.33 4,239,667 -4.85(-4.66%)
Apr 25, 2022 101.39 104.42 97.99 104.18 5,039,970 +1.79(+1.75%)
Apr 22, 2022 104.63 105.95 102.35 102.40 9,882,810 -1.88(-1.80%)
Apr 21, 2022 116.77 117.41 103.87 104.28 8,970,977 -7.19(-6.45%)
Apr 20, 2022 109.90 113.19 109.16 111.47 5,654,065 +2.69(+2.48%)
Apr 19, 2022 103.97 109.24 103.67 108.78 3,569,271 +5.08(+4.90%)
Apr 18, 2022 104.44 104.95 102.36 103.69 2,541,658 -0.92(-0.88%)
Apr 14, 2022 108.25 108.78 104.53 104.61 2,834,602 -3.20(-2.97%)
Apr 13, 2022 105.35 107.92 105.03 107.81 3,186,558 +2.79(+2.65%)
Apr 12, 2022 106.50 109.25 104.06 105.03 3,180,135 +0.58(+0.56%)
Apr 11, 2022 104.78 105.67 103.10 104.44 4,047,875 -2.01(-1.89%)
Apr 08, 2022 107.04 109.53 106.25 106.45 2,911,005 -0.62(-0.58%)
Apr 07, 2022 107.41 108.41 104.31 107.07 6,523,779 -2.41(-2.20%)
Apr 06, 2022 113.89 113.89 108.45 109.48 5,173,809 -4.97(-4.34%)
Apr 05, 2022 120.12 120.50 113.91 114.45 3,941,727 -6.45(-5.33%)
Apr 04, 2022 119.26 123.08 119.18 120.90 2,875,885 +2.26(+1.90%)
Apr 01, 2022 117.89 118.67 116.76 118.64 2,453,542 +1.10(+0.94%)
Mar 31, 2022 118.55 120.28 117.52 117.53 4,572,893 -0.27(-0.23%)
Mar 30, 2022 121.18 121.21 117.16 117.80 3,755,933 -4.21(-3.45%)
Mar 29, 2022 118.09 122.74 117.79 122.02 5,450,156 +6.71(+5.82%)
Mar 28, 2022 115.32 116.92 112.92 115.30 2,774,419 +0.68(+0.59%)
Mar 25, 2022 116.55 117.33 113.86 114.63 2,902,245 -1.76(-1.51%)
Mar 24, 2022 116.01 116.89 114.27 116.39 2,927,607 +1.78(+1.55%)
Mar 23, 2022 115.77 117.14 114.22 114.61 2,597,810 -2.18(-1.86%)
Mar 22, 2022 114.78 117.78 114.04 116.78 3,919,389 +3.25(+2.86%)
Mar 21, 2022 112.98 115.07 111.51 113.53 5,138,853 -0.21(-0.19%)
Mar 18, 2022 111.78 114.66 111.20 113.75 11,446,921 +2.70(+2.44%)
Mar 17, 2022 106.54 111.73 106.30 111.04 5,398,731 +3.59(+3.34%)
Mar 16, 2022 104.34 108.88 102.44 107.45 6,611,407 +5.86(+5.77%)
Mar 15, 2022 102.43 103.15 100.35 101.59 4,707,962 +0.89(+0.88%)
Mar 14, 2022 106.57 107.18 100.28 100.70 6,004,877 -6.75(-6.28%)
Mar 11, 2022 109.67 110.21 107.34 107.45 3,233,357 -0.75(-0.69%)
Mar 10, 2022 105.47 108.95 104.45 108.20 3,482,638 +0.67(+0.62%)
Mar 09, 2022 106.69 108.66 104.56 107.53 4,342,202 +6.96(+6.92%)
Mar 08, 2022 101.13 104.24 98.55 100.57 6,429,545 -0.39(-0.39%)
Mar 07, 2022 110.46 111.42 100.93 100.96 8,937,511 -11.22(-10.00%)
Mar 04, 2022 114.95 115.73 110.08 112.18 7,094,910 -4.34(-3.73%)
Mar 03, 2022 120.49 121.29 115.85 116.53 4,032,202 -4.05(-3.36%)
Mar 02, 2022 116.05 121.34 114.90 120.57 4,417,916 +5.98(+5.22%)
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.