Skip to main content

Blackstone Inc (NY: BX )

130.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 80.25 81.24 78.77 79.44 5,087,391 -0.72(-0.90%)
Sep 29, 2022 80.06 80.81 78.98 80.16 4,648,197 -1.47(-1.80%)
Sep 28, 2022 78.40 81.95 77.50 81.63 6,912,673 +3.85(+4.95%)
Sep 27, 2022 80.66 81.78 77.66 77.78 6,402,637 -1.15(-1.46%)
Sep 26, 2022 78.84 80.64 78.51 78.93 4,475,520 -0.32(-0.41%)
Sep 23, 2022 79.47 79.89 78.03 79.25 6,822,501 -1.80(-2.22%)
Sep 22, 2022 83.55 84.23 79.83 81.05 7,894,424 -3.20(-3.80%)
Sep 21, 2022 87.25 89.22 84.21 84.25 3,895,112 -2.06(-2.39%)
Sep 20, 2022 89.22 89.90 84.96 86.31 4,466,241 -4.00(-4.42%)
Sep 19, 2022 86.25 90.31 85.93 90.31 3,269,306 +2.82(+3.22%)
Sep 16, 2022 87.98 87.98 86.09 87.49 6,111,399 -2.39(-2.66%)
Sep 15, 2022 89.93 91.02 87.81 89.88 2,603,036 -0.63(-0.69%)
Sep 14, 2022 90.15 91.12 89.12 90.51 2,813,743 +0.94(+1.05%)
Sep 13, 2022 91.83 91.85 88.85 89.57 5,437,462 -6.12(-6.40%)
Sep 12, 2022 95.38 97.19 94.91 95.69 2,415,627 +1.09(+1.15%)
Sep 09, 2022 92.59 94.95 92.32 94.60 2,433,689 +2.63(+2.86%)
Sep 08, 2022 90.20 92.28 89.92 91.97 2,747,655 +0.53(+0.58%)
Sep 07, 2022 89.00 91.78 88.84 91.44 2,177,353 +2.14(+2.39%)
Sep 06, 2022 89.77 90.43 87.60 89.30 2,414,115 +0.26(+0.29%)
Sep 02, 2022 91.60 92.01 88.19 89.04 3,822,733 -0.31(-0.35%)
Sep 01, 2022 88.27 89.51 86.46 89.36 3,973,143 +0.20(+0.22%)
Aug 31, 2022 91.95 92.27 89.01 89.16 4,106,822 -1.59(-1.76%)
Aug 30, 2022 92.06 93.13 89.51 90.75 3,515,156 -0.54(-0.59%)
Aug 29, 2022 92.30 92.82 91.02 91.29 3,567,310 -2.24(-2.39%)
Aug 26, 2022 99.66 100.25 93.40 93.53 5,350,814 -6.54(-6.53%)
Aug 25, 2022 98.52 100.09 98.15 100.07 2,027,261 +2.54(+2.61%)
Aug 24, 2022 96.86 98.66 96.09 97.53 2,242,034 +0.39(+0.40%)
Aug 23, 2022 95.89 98.37 95.88 97.14 2,311,212 +1.28(+1.34%)
Aug 22, 2022 95.55 96.48 93.89 95.86 3,684,413 -2.18(-2.23%)
Aug 19, 2022 100.21 100.37 97.38 98.04 4,360,286 -3.83(-3.76%)
Aug 18, 2022 100.89 101.93 100.41 101.88 1,813,007 +0.80(+0.79%)
Aug 17, 2022 99.66 101.77 99.50 101.08 2,383,810 -1.03(-1.00%)
Aug 16, 2022 102.06 102.77 100.12 102.10 3,593,140 -1.04(-1.01%)
Aug 15, 2022 102.21 104.40 101.69 103.15 3,205,288 -0.10(-0.10%)
Aug 12, 2022 102.41 103.26 100.90 103.25 2,678,199 +2.64(+2.62%)
Aug 11, 2022 104.40 105.25 99.71 100.61 4,409,042 -1.83(-1.79%)
Aug 10, 2022 98.47 103.30 98.36 102.44 6,088,264 +6.76(+7.06%)
Aug 09, 2022 96.92 97.28 95.05 95.69 2,286,176 -1.79(-1.84%)
Aug 08, 2022 97.77 99.28 97.33 97.48 2,981,075 +1.43(+1.49%)
Aug 05, 2022 95.31 97.22 94.24 96.05 2,762,273 -1.56(-1.59%)
Aug 04, 2022 96.09 97.61 94.12 97.61 4,714,193 +1.66(+1.73%)
Aug 03, 2022 97.21 97.21 95.20 95.94 3,529,284 +0.49(+0.52%)
Aug 02, 2022 96.81 97.24 94.56 95.45 3,619,827 -2.53(-2.59%)
Aug 01, 2022 95.15 99.36 94.92 97.98 3,761,299 +1.11(+1.15%)
Jul 29, 2022 95.86 98.22 95.62 96.87 5,735,546 +0.82(+0.85%)
Jul 28, 2022 91.61 96.11 91.59 96.06 5,808,075 +4.46(+4.87%)
Jul 27, 2022 88.99 92.11 87.34 91.60 4,642,360 +3.86(+4.40%)
Jul 26, 2022 90.70 90.84 87.51 87.73 4,432,677 -3.43(-3.76%)
Jul 25, 2022 89.98 91.32 89.16 91.17 4,950,758 +0.78(+0.86%)
Jul 22, 2022 91.86 94.85 89.99 90.39 6,837,109 -1.36(-1.48%)
Jul 21, 2022 92.33 92.33 87.60 91.75 9,361,590 -3.02(-3.18%)
Jul 20, 2022 92.91 95.77 92.22 94.76 4,942,117 +2.00(+2.15%)
Jul 19, 2022 88.49 93.23 88.49 92.77 5,552,583 +5.46(+6.25%)
Jul 18, 2022 89.10 89.80 87.21 87.31 3,145,969 +0.14(+0.16%)
Jul 15, 2022 86.22 87.82 83.37 87.17 4,581,965 +3.16(+3.76%)
Jul 14, 2022 83.97 84.32 82.27 84.01 4,917,764 -1.66(-1.94%)
Jul 13, 2022 85.63 87.24 82.62 85.67 3,899,996 -2.46(-2.79%)
Jul 12, 2022 88.70 90.55 87.59 88.13 2,584,968 -1.12(-1.25%)
Jul 11, 2022 89.21 89.60 87.73 89.24 3,449,416 -0.87(-0.97%)
Jul 08, 2022 90.70 91.73 88.80 90.12 2,572,964 -1.14(-1.25%)
Jul 07, 2022 89.52 91.80 89.39 91.26 2,945,285 +3.18(+3.61%)
Jul 06, 2022 88.29 90.63 86.52 88.08 3,593,110 -0.06(-0.06%)
Jul 05, 2022 85.00 88.61 83.57 88.14 4,013,348 +1.12(+1.29%)
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.