Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.33 30.85 30.12 30.63 5,875,772 +0.35(+1.16%)
Jan 30, 2018 30.05 30.32 29.85 30.28 7,287,445 -0.36(-1.18%)
Jan 29, 2018 30.73 30.87 30.03 30.64 6,881,973 -0.18(-0.60%)
Jan 26, 2018 30.54 31.00 30.31 30.82 5,102,775 +0.36(+1.18%)
Jan 25, 2018 30.33 30.58 29.92 30.46 7,038,072 +0.23(+0.75%)
Jan 24, 2018 30.38 30.44 29.90 30.23 6,715,835 +0.21(+0.70%)
Jan 23, 2018 29.33 30.18 29.28 30.02 5,951,205 +0.70(+2.37%)
Jan 22, 2018 29.03 29.48 28.88 29.33 4,677,256 +0.25(+0.86%)
Jan 19, 2018 29.30 29.40 28.85 29.08 6,029,544 -0.18(-0.60%)
Jan 18, 2018 29.20 29.40 29.06 29.25 4,060,313 -0.04(-0.14%)
Jan 17, 2018 29.39 29.55 29.04 29.30 6,043,411 -0.05(-0.17%)
Jan 16, 2018 29.98 30.43 28.80 29.35 11,239,002 -0.31(-1.05%)
Jan 12, 2018 29.66 29.66 29.66 0 +0.72(+2.49%)
Jan 11, 2018 28.76 29.19 28.71 28.93 7,378,987 +0.29(+1.02%)
Jan 10, 2018 28.64 13,302,887 +0.37(+1.30%)
Jan 09, 2018 28.04 28.41 28.04 28.27 6,494,839 +0.39(+1.38%)
Jan 08, 2018 27.65 27.94 27.62 27.89 3,841,958 +0.23(+0.82%)
Jan 05, 2018 28.02 28.11 27.58 27.66 4,207,671 -0.21(-0.75%)
Jan 04, 2018 27.85 28.07 27.78 27.87 4,700,697 +0.22(+0.79%)
Jan 03, 2018 27.40 27.90 27.40 27.65 8,020,137 +0.40(+1.48%)
Jan 02, 2018 27.13 27.70 27.07 27.25 6,254,864 +0.42(+1.56%)
Dec 29, 2017 26.83 26.83 26.83 0 -0.21(-0.77%)
Dec 28, 2017 27.23 27.32 26.78 27.04 5,372,300 -0.20(-0.74%)
Dec 27, 2017 27.07 27.31 26.95 27.24 3,007,145 +0.15(+0.56%)
Dec 26, 2017 27.46 27.58 26.94 27.09 3,192,474 -0.36(-1.31%)
Dec 22, 2017 27.62 27.85 27.39 27.45 3,190,708 -0.12(-0.43%)
Dec 21, 2017 26.82 27.88 26.79 27.57 10,035,253 +0.76(+2.84%)
Dec 20, 2017 26.69 26.84 26.61 26.81 4,299,388 +0.24(+0.91%)
Dec 19, 2017 26.69 26.87 26.45 26.56 3,486,539 -0.08(-0.31%)
Dec 18, 2017 26.44 26.75 26.30 26.65 6,977,652 +0.33(+1.24%)
Dec 15, 2017 26.49 26.74 26.29 26.32 3,959,131 -0.26(-0.98%)
Dec 14, 2017 26.73 26.85 26.46 26.58 3,162,794 -0.23(-0.84%)
Dec 13, 2017 26.82 26.85 26.56 26.81 3,757,546 -0.05(-0.19%)
Dec 12, 2017 26.89 27.03 26.80 26.86 2,406,349 -0.10(-0.37%)
Dec 11, 2017 27.05 27.12 26.67 26.96 2,840,821 -0.02(-0.06%)
Dec 08, 2017 26.89 27.01 26.57 26.97 3,229,206 +0.22(+0.81%)
Dec 07, 2017 26.62 27.02 26.45 26.76 2,943,467 +0.14(+0.54%)
Dec 06, 2017 26.77 26.97 26.43 26.61 3,270,752 -0.32(-1.18%)
Dec 05, 2017 26.94 27.33 26.73 26.93 3,877,892 +0.03(+0.09%)
Dec 04, 2017 26.61 27.23 26.61 26.91 7,077,715 +0.44(+1.68%)
Dec 01, 2017 26.51 26.64 26.24 26.46 4,759,899 -0.12(-0.44%)
Nov 30, 2017 26.33 26.71 26.23 26.58 4,638,304 +0.16(+0.60%)
Nov 29, 2017 26.34 26.68 26.19 26.42 5,003,238 +0.03(+0.13%)
Nov 28, 2017 26.26 26.56 26.09 26.39 3,176,276 +0.15(+0.57%)
Nov 27, 2017 26.45 26.52 26.13 26.24 3,873,431 -0.30(-1.14%)
Nov 24, 2017 26.73 26.79 26.42 26.54 1,260,180 -0.15(-0.57%)
Nov 22, 2017 26.71 26.80 26.43 26.69 3,971,615 -0.03(-0.09%)
Nov 21, 2017 26.76 27.02 26.65 26.71 2,995,978 +0.04(+0.16%)
Nov 20, 2017 26.66 26.81 26.56 26.67 3,442,150 +0.04(+0.16%)
Nov 17, 2017 26.45 26.77 26.39 26.63 2,992,998 +0.18(+0.66%)
Nov 16, 2017 26.06 26.65 26.02 26.45 4,818,631 +0.54(+2.10%)
Nov 15, 2017 25.78 26.09 24.78 25.91 9,949,644 -0.23(-0.90%)
Nov 14, 2017 26.49 26.52 25.88 26.14 5,320,011 -0.47(-1.76%)
Nov 13, 2017 26.82 26.92 26.53 26.61 3,856,260 -0.31(-1.15%)
Nov 10, 2017 27.12 27.29 26.75 26.92 4,453,927 -0.25(-0.93%)
Nov 09, 2017 27.22 27.49 27.03 27.18 3,265,416 -0.18(-0.67%)
Nov 08, 2017 27.60 27.68 27.21 27.36 3,072,538 -0.33(-1.18%)
Nov 07, 2017 27.66 27.94 27.59 27.69 2,800,927 +0.01(+0.03%)
Nov 06, 2017 27.63 27.88 27.49 27.68 3,866,450 +0.12(+0.43%)
Nov 03, 2017 27.14 27.69 27.01 27.56 4,302,342 +0.32(+1.17%)
Nov 02, 2017 27.49 27.51 26.44 27.24 7,966,645 -0.32(-1.16%)
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.