Skip to main content

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 (%)
Jan 30, 2009 3.820 3.904 3.579 3.754 0 +0.01(+0.22%)
Jan 29, 2009 4.103 4.237 3.745 3.745 2,573,824 -0.50(-11.76%)
Jan 28, 2009 4.062 4.245 3.962 4.245 3,586,059 +0.52(+14.09%)
Jan 27, 2009 3.879 3.937 3.662 3.721 1,094,171 -0.07(-1.97%)
Jan 26, 2009 3.729 4.004 3.729 3.795 1,808,620 +0.04(+1.11%)
Jan 23, 2009 3.504 3.762 3.371 3.754 3,271,543 +0.26(+7.38%)
Jan 22, 2009 3.812 3.812 3.462 3.496 3,376,643 -0.17(-4.55%)
Jan 21, 2009 4.187 4.187 3.571 3.662 3,810,424 -0.18(-4.76%)
Jan 20, 2009 4.320 4.320 3.662 3.845 4,212,318 -0.48(-11.15%)
Jan 16, 2009 4.803 4.803 4.278 4.328 2,187,187 -0.12(-2.62%)
Jan 15, 2009 4.719 4.728 4.311 4.445 2,850,419 -0.27(-5.82%)
Jan 14, 2009 4.936 4.936 4.578 4.719 2,325,745 -0.37(-7.35%)
Jan 13, 2009 5.202 5.344 5.036 5.094 1,953,580 -0.27(-4.97%)
Jan 12, 2009 6.043 6.059 5.244 5.360 2,234,267 -0.70(-11.54%)
Jan 09, 2009 6.342 6.367 6.043 6.059 698,128 -0.18(-2.93%)
Jan 08, 2009 6.134 6.317 6.001 6.242 1,072,716 +0.07(+1.21%)
Jan 07, 2009 6.659 6.659 6.051 6.168 2,158,729 -0.57(-8.52%)
Jan 06, 2009 6.426 6.792 6.326 6.742 1,458,368 +0.50(+8.00%)
Jan 05, 2009 5.943 6.517 5.751 6.242 2,291,615 +0.30(+5.04%)
Jan 02, 2009 5.485 5.943 5.410 5.943 1,761,457 +0.51(+9.34%)
Jan 01, 2009 5.202 5.618 5.194 5.435 0 +0.00(+0.00%)
Dec 31, 2008 5.202 5.618 5.194 5.435 1,442,307 +0.22(+4.31%)
Dec 30, 2008 5.410 5.427 5.160 5.210 1,480,411 -0.17(-3.10%)
Dec 29, 2008 4.952 5.427 4.919 5.377 1,739,572 +0.43(+8.75%)
Dec 26, 2008 4.927 4.994 4.786 4.944 696,718 +0.16(+3.30%)
Dec 24, 2008 4.869 4.994 4.686 4.786 1,175,681 -0.19(-3.85%)
Dec 23, 2008 4.828 5.052 4.761 4.977 1,381,784 +0.07(+1.53%)
Dec 22, 2008 4.836 4.994 4.694 4.902 1,550,293 -0.03(-0.67%)
Dec 19, 2008 4.828 4.952 4.669 4.936 1,034,232 +0.12(+2.60%)
Dec 18, 2008 4.977 5.102 4.736 4.811 1,041,114 -0.10(-2.03%)
Dec 17, 2008 5.061 5.102 4.819 4.911 1,507,816 -0.15(-2.96%)
Dec 16, 2008 5.152 5.402 4.994 5.061 2,006,693 -0.13(-2.56%)
Dec 15, 2008 5.061 5.527 5.002 5.194 1,305,574 +0.04(+0.81%)
Dec 12, 2008 5.002 5.577 4.994 5.152 984,249 -0.20(-3.73%)
Dec 11, 2008 5.485 5.485 5.244 5.352 1,581,328 -0.13(-2.43%)
Dec 10, 2008 5.959 6.059 5.460 5.485 2,042,967 -0.35(-5.99%)
Dec 09, 2008 5.344 6.109 5.210 5.835 2,161,494 +0.10(+1.74%)
Dec 08, 2008 5.377 5.826 5.260 5.735 2,184,578 +0.52(+9.89%)
Dec 05, 2008 4.728 5.244 4.578 5.219 1,571,562 +0.45(+9.42%)
Dec 04, 2008 4.852 5.094 4.636 4.769 1,361,699 -0.26(-5.13%)
Dec 03, 2008 4.952 5.227 4.311 5.027 2,295,453 +0.58(+13.11%)
Dec 02, 2008 4.661 4.852 4.311 4.445 2,180,034 -0.18(-3.96%)
Dec 01, 2008 4.994 5.052 4.578 4.628 1,144,650 -0.58(-11.18%)
Nov 28, 2008 5.260 5.269 4.744 5.210 887,497 -0.02(-0.48%)
Nov 26, 2008 4.686 5.244 4.669 5.235 1,584,429 +0.12(+2.44%)
Nov 25, 2008 5.202 5.235 4.644 5.111 2,044,117 -0.24(-4.51%)
Nov 24, 2008 4.078 5.385 3.882 5.352 3,404,070 +1.48(+38.28%)
Nov 21, 2008 4.503 4.536 3.454 3.870 3,113,812 -0.37(-8.82%)
Nov 20, 2008 4.778 4.778 4.220 4.245 4,383,549 -0.71(-14.29%)
Nov 19, 2008 5.227 5.285 4.786 4.952 2,905,319 -0.45(-8.32%)
Nov 18, 2008 5.227 5.510 5.077 5.402 2,056,592 +0.12(+2.37%)
Nov 17, 2008 5.443 5.518 5.119 5.277 1,558,017 -0.13(-2.46%)
Nov 14, 2008 5.976 6.109 5.285 5.410 1,714,790 -0.60(-9.97%)
Nov 13, 2008 5.810 6.034 5.102 6.009 3,245,907 +0.17(+3.00%)
Nov 12, 2008 5.860 6.118 5.743 5.835 3,047,858 -0.25(-4.10%)
Nov 11, 2008 6.059 6.267 5.826 6.084 3,144,258 -0.22(-3.43%)
Nov 10, 2008 6.326 6.451 6.209 6.301 1,525,724 +0.05(+0.80%)
Nov 07, 2008 6.342 6.642 6.242 6.251 2,275,132 -0.03(-0.53%)
Nov 06, 2008 6.650 6.817 6.018 6.284 6,038,452 -0.87(-12.21%)
Nov 05, 2008 7.516 7.516 7.075 7.158 2,303,797 -0.36(-4.76%)
Nov 04, 2008 7.516 7.649 7.241 7.516 1,967,781 +0.35(+4.88%)
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.