Skip to main content

Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.51 21.61 21.09 21.36 5,141,950 -0.27(-1.26%)
Jan 30, 2017 21.70 21.81 21.35 21.63 5,360,858 -0.20(-0.89%)
Jan 27, 2017 21.88 21.91 21.71 21.83 6,929,884 +0.06(+0.29%)
Jan 26, 2017 21.65 21.97 21.52 21.77 9,563,374 +0.41(+1.93%)
Jan 25, 2017 21.20 21.38 20.96 21.35 10,220,111 +0.22(+1.02%)
Jan 24, 2017 20.62 21.28 20.55 21.14 7,798,366 +0.52(+2.50%)
Jan 23, 2017 20.68 20.81 20.57 20.62 4,544,798 -0.01(-0.03%)
Jan 20, 2017 20.60 20.64 20.36 20.63 5,328,135 +0.19(+0.92%)
Jan 19, 2017 20.62 20.66 20.21 20.44 5,781,798 -0.19(-0.91%)
Jan 18, 2017 20.63 20.69 20.33 20.63 3,936,710 -0.06(-0.30%)
Jan 17, 2017 21.04 21.06 20.50 20.69 5,639,081 -0.29(-1.40%)
Jan 13, 2017 20.98 20.98 20.98 0 -0.08(-0.36%)
Jan 12, 2017 21.05 21.09 20.85 21.06 4,626,094 -0.01(-0.03%)
Jan 11, 2017 20.85 21.13 20.85 21.07 5,448,582 +0.10(+0.47%)
Jan 10, 2017 21.24 21.26 20.85 20.97 7,543,464 -0.28(-1.31%)
Jan 09, 2017 21.44 21.73 21.04 21.25 8,244,937 -0.03(-0.13%)
Jan 06, 2017 21.41 21.56 21.07 21.28 8,805,531 +0.06(+0.30%)
Jan 05, 2017 20.82 21.36 20.71 21.22 11,093,204 +0.43(+2.08%)
Jan 04, 2017 19.88 21.26 19.88 20.78 21,026,522 +1.17(+5.97%)
Jan 03, 2017 19.18 19.68 19.07 19.61 11,441,923 +0.76(+4.03%)
Dec 30, 2016 18.85 18.85 18.85 0 -0.08(-0.44%)
Dec 29, 2016 19.05 19.23 18.79 18.93 6,216,320 -0.13(-0.66%)
Dec 28, 2016 19.35 19.44 19.02 19.06 5,539,238 -0.29(-1.48%)
Dec 27, 2016 19.64 19.67 19.32 19.35 5,522,739 -0.28(-1.42%)
Dec 23, 2016 19.62 19.62 19.62 0 +0.10(+0.54%)
Dec 22, 2016 19.81 19.86 19.47 19.52 6,124,131 -0.36(-1.79%)
Dec 21, 2016 20.06 20.13 19.79 19.88 4,654,040 -0.29(-1.42%)
Dec 20, 2016 20.28 20.53 20.06 20.16 6,162,635 -0.12(-0.58%)
Dec 19, 2016 20.17 20.32 20.05 20.28 4,877,758 +0.08(+0.38%)
Dec 16, 2016 20.65 20.71 20.17 20.20 30,734,354 -0.18(-0.89%)
Dec 15, 2016 20.29 20.70 20.26 20.39 6,955,242 +0.09(+0.45%)
Dec 14, 2016 20.32 20.69 20.19 20.29 5,104,639 -0.16(-0.78%)
Dec 13, 2016 20.49 20.61 20.23 20.45 5,349,239 +0.03(+0.14%)
Dec 12, 2016 20.57 20.57 19.91 20.43 9,040,020 -0.16(-0.78%)
Dec 09, 2016 20.78 21.10 20.56 20.59 17,217,662 -0.20(-0.97%)
Dec 08, 2016 19.99 20.89 19.90 20.79 17,098,702 +0.86(+4.34%)
Dec 07, 2016 18.57 20.05 18.55 19.92 19,215,320 +1.41(+7.61%)
Dec 06, 2016 18.56 18.58 18.27 18.52 5,500,585 +0.10(+0.57%)
Dec 05, 2016 18.10 18.48 18.01 18.41 4,295,079 +0.38(+2.09%)
Dec 02, 2016 18.15 18.22 17.83 18.04 4,921,826 -0.20(-1.11%)
Dec 01, 2016 18.11 18.40 17.92 18.24 6,917,805 +0.29(+1.59%)
Nov 30, 2016 18.27 18.47 17.93 17.95 4,838,801 -0.17(-0.96%)
Nov 29, 2016 18.02 18.25 17.91 18.13 3,697,820 +0.13(+0.70%)
Nov 28, 2016 18.40 18.51 17.97 18.00 6,207,225 -0.52(-2.79%)
Nov 25, 2016 18.16 18.59 18.13 18.52 2,825,277 +0.36(+2.00%)
Nov 23, 2016 18.15 18.15 18.15 0 -0.32(-1.74%)
Nov 22, 2016 18.45 18.57 18.37 18.47 4,550,776 +0.10(+0.53%)
Nov 21, 2016 18.66 18.74 18.21 18.38 7,475,080 -0.17(-0.94%)
Nov 18, 2016 18.13 18.56 18.00 18.55 7,244,493 +0.49(+2.70%)
Nov 17, 2016 17.84 18.22 17.74 18.06 5,276,552 +0.24(+1.33%)
Nov 16, 2016 18.00 18.11 17.64 17.83 6,222,312 -0.24(-1.31%)
Nov 15, 2016 17.72 18.13 17.57 18.06 8,711,201 +0.44(+2.49%)
Nov 14, 2016 17.09 17.65 17.05 17.62 11,079,247 +0.75(+4.42%)
Nov 11, 2016 17.15 17.19 16.81 16.88 10,181,816 -0.23(-1.35%)
Nov 10, 2016 16.73 17.18 16.54 17.11 14,293,400 +0.59(+3.55%)
Nov 09, 2016 16.72 16.79 16.27 16.52 13,276,975 -0.24(-1.46%)
Nov 08, 2016 16.63 16.79 16.40 16.77 5,555,091 +0.13(+0.75%)
Nov 07, 2016 16.74 16.87 16.51 16.64 5,352,177 +0.22(+1.36%)
Nov 04, 2016 16.53 16.81 16.40 16.42 4,487,327 -0.21(-1.26%)
Nov 03, 2016 16.74 16.86 16.53 16.63 4,978,666 -0.08(-0.46%)
Nov 02, 2016 17.00 17.05 16.68 16.70 5,891,953 -0.38(-2.25%)
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.