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 (%)
Jan 31, 2011 12.96 13.21 12.82 13.18 4,706,792 +0.13(+0.96%)
Jan 28, 2011 13.47 13.55 13.03 13.06 4,961,665 -0.45(-3.35%)
Jan 27, 2011 13.21 13.52 13.21 13.51 3,936,924 +0.26(+1.96%)
Jan 26, 2011 13.21 13.28 13.06 13.25 3,386,124 +0.04(+0.32%)
Jan 25, 2011 13.28 13.35 13.03 13.21 3,230,618 -0.15(-1.13%)
Jan 24, 2011 13.33 13.48 13.16 13.36 5,045,655 -0.02(-0.13%)
Jan 21, 2011 12.93 13.37 12.86 13.37 7,794,173 +0.53(+4.11%)
Jan 20, 2011 12.59 12.85 12.33 12.85 5,562,488 +0.18(+1.39%)
Jan 19, 2011 12.97 13.02 12.58 12.67 4,928,543 -0.16(-1.24%)
Jan 18, 2011 13.16 13.24 12.72 12.83 7,341,893 -0.54(-4.07%)
Jan 14, 2011 13.07 13.37 12.91 13.37 7,888,114 +0.22(+1.66%)
Jan 13, 2011 12.63 13.16 12.59 13.16 8,738,085 +0.35(+2.75%)
Jan 12, 2011 12.57 12.81 12.49 12.80 4,521,427 +0.28(+2.21%)
Jan 11, 2011 12.50 12.64 12.39 12.53 4,400,250 +0.16(+1.29%)
Jan 10, 2011 12.44 12.55 12.26 12.37 1,996,358 -0.13(-1.01%)
Jan 07, 2011 12.59 12.77 12.39 12.49 3,490,521 -0.06(-0.47%)
Jan 06, 2011 12.60 12.75 12.40 12.55 3,333,717 +0.02(+0.13%)
Jan 05, 2011 12.41 12.60 12.22 12.54 3,654,641 -0.01(-0.07%)
Jan 04, 2011 12.51 12.60 12.26 12.54 4,955,675 +0.15(+1.22%)
Jan 03, 2011 11.93 12.52 11.92 12.39 7,320,707 +0.54(+4.52%)
Dec 31, 2010 11.87 11.91 11.74 11.86 2,361,611 -0.10(-0.84%)
Dec 30, 2010 12.03 12.10 11.88 11.96 2,596,703 -0.08(-0.63%)
Dec 29, 2010 11.84 12.17 11.84 12.03 3,068,736 +0.19(+1.63%)
Dec 28, 2010 12.02 12.07 11.78 11.84 2,779,216 -0.13(-1.12%)
Dec 27, 2010 12.12 12.18 11.91 11.97 1,862,187 -0.22(-1.79%)
Dec 23, 2010 11.98 12.28 11.94 12.19 7,418,996 +0.21(+1.75%)
Dec 22, 2010 11.87 12.11 11.83 11.98 6,294,820 +0.18(+1.56%)
Dec 21, 2010 11.45 11.88 11.44 11.80 5,514,199 +0.44(+3.84%)
Dec 20, 2010 11.26 11.50 11.17 11.36 2,969,499 +0.08(+0.74%)
Dec 17, 2010 11.28 11.35 11.19 11.28 5,453,599 +0.04(+0.37%)
Dec 16, 2010 11.31 11.43 11.20 11.24 7,870,731 -0.33(-2.83%)
Dec 15, 2010 11.61 11.86 11.53 11.56 3,497,704 -0.03(-0.22%)
Dec 14, 2010 11.66 11.77 11.52 11.59 2,729,127 +0.05(+0.44%)
Dec 13, 2010 11.63 11.74 11.43 11.54 4,046,925 -0.18(-1.57%)
Dec 10, 2010 11.56 11.83 11.40 11.72 2,936,145 +0.14(+1.23%)
Dec 09, 2010 11.73 11.74 11.53 11.58 2,556,155 -0.06(-0.50%)
Dec 08, 2010 11.67 11.80 11.54 11.64 2,077,811 -0.08(-0.64%)
Dec 07, 2010 11.86 12.10 11.65 11.71 5,609,623 +0.02(+0.14%)
Dec 06, 2010 11.53 11.73 11.51 11.70 2,635,403 +0.09(+0.79%)
Dec 03, 2010 11.61 11.73 11.44 11.61 4,600,229 -0.18(-1.56%)
Dec 02, 2010 11.02 11.86 10.98 11.79 6,711,168 +0.77(+7.00%)
Dec 01, 2010 10.85 11.09 10.76 11.02 3,574,063 +0.29(+2.73%)
Nov 30, 2010 10.87 10.88 10.70 10.73 3,124,183 -0.19(-1.76%)
Nov 29, 2010 10.82 11.02 10.78 10.92 2,479,126 +0.05(+0.46%)
Nov 26, 2010 10.81 10.93 10.79 10.87 1,052,920 -0.04(-0.38%)
Nov 24, 2010 10.89 10.91 10.91 10.91 2,396,371 +0.08(+0.70%)
Nov 23, 2010 10.95 10.98 10.78 10.83 2,955,188 -0.27(-2.42%)
Nov 22, 2010 11.00 11.19 10.99 11.10 2,576,006 +0.00(+0.00%)
Nov 19, 2010 10.98 11.14 10.94 11.10 3,054,365 +0.17(+1.53%)
Nov 18, 2010 11.02 11.12 10.94 10.94 2,534,362 +0.03(+0.31%)
Nov 17, 2010 11.05 11.11 10.86 10.90 1,816,811 -0.13(-1.21%)
Nov 16, 2010 11.28 11.33 10.91 11.04 2,744,610 -0.41(-3.59%)
Nov 15, 2010 11.48 11.60 11.35 11.45 2,139,055 -0.01(-0.07%)
Nov 12, 2010 11.65 11.74 11.30 11.46 3,077,488 -0.32(-2.71%)
Nov 11, 2010 11.36 11.79 11.36 11.77 2,433,721 +0.29(+2.55%)
Nov 10, 2010 11.48 11.59 11.38 11.48 3,740,043 -0.17(-1.44%)
Nov 09, 2010 11.86 11.90 11.57 11.65 2,738,736 -0.15(-1.28%)
Nov 08, 2010 11.88 11.88 11.66 11.80 2,601,748 -0.06(-0.49%)
Nov 05, 2010 11.77 12.03 11.71 11.86 4,751,684 +0.00(+0.00%)
Nov 04, 2010 11.79 11.97 11.69 11.86 5,371,433 -0.03(-0.21%)
Nov 03, 2010 11.72 11.94 11.61 11.88 4,246,738 +0.16(+1.36%)
Nov 02, 2010 11.31 11.72 11.31 11.72 3,382,838 +0.45(+4.01%)
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.