Skip to main content

Blackstone Inc (NY: BX )

154.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 82.38 85.19 80.50 84.45 5,009,237 +0.15(+0.18%)
Jun 29, 2022 87.55 87.89 83.75 84.30 4,416,800 -3.49(-3.98%)
Jun 28, 2022 91.71 93.00 86.71 87.79 4,431,112 -2.80(-3.10%)
Jun 27, 2022 92.27 93.21 90.08 90.59 4,233,209 -0.93(-1.01%)
Jun 24, 2022 87.95 91.57 87.95 91.52 5,991,099 +5.11(+5.91%)
Jun 23, 2022 85.47 88.28 83.92 86.41 5,942,802 +1.93(+2.29%)
Jun 22, 2022 82.69 85.90 82.42 84.47 5,659,293 +0.03(+0.03%)
Jun 21, 2022 85.62 86.73 84.35 84.45 7,952,428 +0.91(+1.09%)
Jun 17, 2022 83.67 85.67 82.43 83.54 8,748,433 +0.53(+0.64%)
Jun 16, 2022 86.43 86.52 80.89 83.01 9,992,085 -6.59(-7.36%)
Jun 15, 2022 89.74 91.77 87.76 89.60 9,368,093 +1.28(+1.45%)
Jun 14, 2022 90.71 92.66 87.49 88.33 7,595,721 -1.94(-2.15%)
Jun 13, 2022 94.58 95.13 89.76 90.27 8,799,693 -9.36(-9.39%)
Jun 10, 2022 102.17 102.72 97.62 99.63 5,882,707 -5.76(-5.46%)
Jun 09, 2022 107.53 107.53 105.02 105.39 4,603,183 -2.36(-2.19%)
Jun 08, 2022 109.75 109.97 107.07 107.75 3,914,470 -3.18(-2.86%)
Jun 07, 2022 109.37 111.28 108.54 110.92 3,410,241 +0.95(+0.87%)
Jun 06, 2022 109.24 110.91 107.28 109.97 5,354,535 -2.36(-2.10%)
Jun 03, 2022 110.90 114.02 110.39 112.33 3,074,358 -0.33(-0.30%)
Jun 02, 2022 107.81 113.36 106.98 112.66 4,725,938 +5.20(+4.84%)
Jun 01, 2022 109.20 110.42 106.40 107.46 3,001,443 -1.57(-1.44%)
May 31, 2022 110.86 111.36 107.56 109.03 7,820,444 -3.01(-2.69%)
May 27, 2022 110.82 112.36 109.73 112.04 6,830,473 +2.54(+2.32%)
May 26, 2022 103.56 109.92 103.56 109.50 7,353,287 +6.71(+6.53%)
May 25, 2022 98.09 103.98 97.56 102.79 5,079,524 +2.92(+2.92%)
May 24, 2022 97.76 100.14 95.64 99.88 6,882,602 -0.51(-0.51%)
May 23, 2022 100.53 100.64 97.80 100.39 4,821,704 +0.81(+0.82%)
May 20, 2022 98.46 100.69 96.07 99.57 5,155,639 +2.77(+2.86%)
May 19, 2022 94.22 97.42 93.87 96.80 4,459,885 +0.96(+1.00%)
May 18, 2022 97.79 99.19 95.51 95.84 4,474,284 -3.88(-3.89%)
May 17, 2022 100.02 100.58 98.19 99.72 3,673,920 +2.80(+2.89%)
May 16, 2022 98.79 99.49 96.59 96.92 4,149,469 -2.89(-2.89%)
May 13, 2022 94.04 100.40 93.99 99.80 6,963,718 +7.78(+8.45%)
May 12, 2022 88.19 92.14 86.63 92.03 6,777,811 +2.52(+2.81%)
May 11, 2022 89.96 94.13 87.96 89.51 5,971,108 -2.15(-2.34%)
May 10, 2022 93.72 94.56 89.30 91.66 5,851,903 +2.18(+2.44%)
May 09, 2022 91.96 94.83 89.05 89.47 8,757,514 -4.47(-4.76%)
May 06, 2022 96.41 97.04 92.19 93.94 6,423,145 -3.21(-3.31%)
May 05, 2022 101.97 102.93 95.68 97.16 6,833,824 -6.15(-5.95%)
May 04, 2022 100.00 103.61 97.42 103.30 4,626,899 +3.68(+3.70%)
May 03, 2022 97.23 100.60 96.88 99.62 4,315,612 +1.68(+1.72%)
May 02, 2022 94.02 98.61 93.82 97.93 8,077,437 +3.92(+4.16%)
Apr 29, 2022 98.67 100.80 93.87 94.02 5,520,111 -5.00(-5.05%)
Apr 28, 2022 99.66 100.50 95.35 99.02 4,593,901 +0.75(+0.76%)
Apr 27, 2022 98.45 100.53 97.12 98.27 3,355,227 +0.17(+0.18%)
Apr 26, 2022 102.28 102.79 97.99 98.09 4,293,178 -4.79(-4.66%)
Apr 25, 2022 100.12 103.11 96.77 102.89 5,103,582 +1.77(+1.75%)
Apr 22, 2022 103.32 104.63 101.07 101.12 10,007,545 -1.86(-1.80%)
Apr 21, 2022 115.31 115.94 102.58 102.98 9,084,203 -7.11(-6.45%)
Apr 20, 2022 108.53 111.78 107.80 110.08 5,725,427 +2.66(+2.48%)
Apr 19, 2022 102.67 107.88 102.37 107.42 3,614,320 +5.02(+4.90%)
Apr 18, 2022 103.14 103.64 101.08 102.40 2,573,738 -0.91(-0.88%)
Apr 14, 2022 106.90 107.43 103.23 103.31 2,870,379 -3.16(-2.97%)
Apr 13, 2022 104.04 106.57 103.72 106.47 3,226,777 +2.75(+2.65%)
Apr 12, 2022 105.17 107.89 102.76 103.72 3,220,273 +0.58(+0.56%)
Apr 11, 2022 103.47 104.36 101.81 103.14 4,098,965 -1.98(-1.89%)
Apr 08, 2022 105.71 108.17 104.92 105.12 2,947,746 -0.61(-0.58%)
Apr 07, 2022 106.07 107.05 103.01 105.74 6,606,118 -2.38(-2.20%)
Apr 06, 2022 112.47 112.47 107.10 108.11 5,239,109 -4.91(-4.34%)
Apr 05, 2022 118.62 119.00 112.48 113.03 3,991,477 -6.36(-5.33%)
Apr 04, 2022 117.77 121.55 117.70 119.39 2,912,182 +2.23(+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.