Skip to main content

Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 113.77 119.52 119.36 9,680,578 +6.95(+6.19%)
Jan 28, 2022 109.27 112.41 105.64 112.41 6,745,278 +4.74(+4.40%)
Jan 27, 2022 105.24 110.12 105.24 107.67 10,346,181 +6.85(+6.79%)
Jan 26, 2022 101.98 104.23 99.72 100.82 7,697,634 +1.11(+1.12%)
Jan 25, 2022 96.32 100.75 95.87 99.71 7,051,351 +0.77(+0.78%)
Jan 24, 2022 94.81 99.21 91.94 98.94 10,547,704 -0.35(-0.36%)
Jan 21, 2022 99.58 102.15 99.05 99.29 5,562,634 -1.61(-1.60%)
Jan 20, 2022 102.99 104.52 100.71 100.90 5,203,423 -0.63(-0.62%)
Jan 19, 2022 104.77 104.77 101.41 101.54 3,322,195 -1.50(-1.46%)
Jan 18, 2022 103.11 104.20 102.21 103.04 4,158,102 -1.99(-1.89%)
Jan 14, 2022 105.03 0 -2.55(-2.37%)
Jan 13, 2022 110.90 111.70 107.05 107.58 4,113,816 -3.08(-2.78%)
Jan 12, 2022 110.50 112.51 109.26 110.65 5,243,850 +0.94(+0.86%)
Jan 11, 2022 104.71 110.02 104.55 109.71 4,934,079 +5.95(+5.74%)
Jan 10, 2022 104.63 104.71 101.11 103.76 8,620,509 -1.75(-1.65%)
Jan 07, 2022 107.48 108.53 105.24 105.51 3,276,113 -2.27(-2.11%)
Jan 06, 2022 105.53 108.53 104.50 107.78 5,171,844 +1.24(+1.16%)
Jan 05, 2022 112.74 112.96 106.06 106.54 7,048,122 -6.47(-5.72%)
Jan 04, 2022 115.42 115.44 111.97 113.01 4,167,154 -1.53(-1.33%)
Jan 03, 2022 117.58 117.81 113.88 114.53 4,313,478 -2.50(-2.13%)
Dec 31, 2021 116.20 117.72 115.69 117.03 1,717,674 +0.81(+0.69%)
Dec 30, 2021 116.33 117.98 116.05 116.23 2,387,607 -0.01(-0.01%)
Dec 29, 2021 118.77 118.93 115.68 116.23 5,550,440 -2.60(-2.18%)
Dec 28, 2021 122.23 123.42 118.80 118.83 3,035,330 -3.36(-2.75%)
Dec 27, 2021 121.88 122.54 120.69 122.19 2,828,370 +0.09(+0.07%)
Dec 23, 2021 118.32 122.56 117.92 122.11 5,229,262 +4.06(+3.44%)
Dec 22, 2021 111.70 118.47 111.70 118.04 5,973,625 +6.41(+5.74%)
Dec 21, 2021 109.62 111.67 108.79 111.63 3,954,590 +3.35(+3.09%)
Dec 20, 2021 107.03 109.04 105.82 108.28 6,191,571 -3.21(-2.88%)
Dec 17, 2021 110.35 112.34 108.23 111.50 5,076,131 -0.60(-0.53%)
Dec 16, 2021 117.58 118.34 110.48 112.09 4,775,178 -3.56(-3.08%)
Dec 15, 2021 115.41 116.23 112.04 115.66 4,621,111 +1.05(+0.92%)
Dec 14, 2021 114.87 117.30 111.54 114.61 8,033,550 -2.07(-1.77%)
Dec 13, 2021 121.44 122.27 116.42 116.68 5,298,164 -4.34(-3.59%)
Dec 10, 2021 122.62 123.13 119.69 121.02 2,600,304 -0.17(-0.14%)
Dec 09, 2021 122.44 123.37 121.13 121.19 4,365,300 -1.22(-1.00%)
Dec 08, 2021 121.49 123.72 121.06 122.41 7,884,220 -3.61(-2.86%)
Dec 07, 2021 124.68 127.97 124.55 126.02 3,347,429 +4.17(+3.42%)
Dec 06, 2021 122.11 122.51 117.75 121.85 5,298,630 -0.48(-0.39%)
Dec 03, 2021 128.99 129.71 120.30 122.33 4,903,197 -5.42(-4.24%)
Dec 02, 2021 124.10 128.70 122.71 127.75 3,555,333 +3.25(+2.61%)
Dec 01, 2021 130.25 132.09 124.02 124.50 5,223,680 -3.44(-2.69%)
Nov 30, 2021 134.00 134.36 127.94 127.94 15,686,738 -6.72(-4.99%)
Nov 29, 2021 132.24 135.23 132.13 134.66 3,706,725 +4.59(+3.53%)
Nov 26, 2021 130.50 131.23 129.50 130.07 2,952,623 -4.00(-2.98%)
Nov 24, 2021 130.14 134.29 129.33 134.07 3,042,654 +2.45(+1.86%)
Nov 23, 2021 129.82 132.70 129.24 131.62 3,098,749 +1.02(+0.78%)
Nov 22, 2021 133.00 135.39 130.50 130.60 5,446,073 -1.85(-1.40%)
Nov 19, 2021 135.37 135.47 131.47 132.45 3,170,379 -0.37(-0.28%)
Nov 18, 2021 131.91 133.22 132.51 132.82 3,332,495 +1.60(+1.22%)
Nov 17, 2021 130.98 132.47 130.28 131.22 2,850,342 +0.78(+0.60%)
Nov 16, 2021 128.57 131.12 128.10 130.44 2,687,840 +1.28(+0.99%)
Nov 15, 2021 129.79 130.77 128.82 129.16 2,460,717 -0.18(-0.14%)
Nov 12, 2021 127.85 129.48 127.61 129.34 3,036,836 +1.52(+1.19%)
Nov 11, 2021 127.65 129.09 127.13 127.82 2,317,643 +1.68(+1.33%)
Nov 10, 2021 130.49 126.14 3,828,670 -6.27(-4.73%)
Nov 09, 2021 128.44 132.78 127.92 132.41 3,897,899 +3.94(+3.06%)
Nov 08, 2021 130.16 130.24 128.38 128.47 4,241,427 -0.46(-0.36%)
Nov 05, 2021 130.66 130.89 126.94 128.93 4,006,531 -1.79(-1.37%)
Nov 04, 2021 130.70 130.81 128.00 130.72 4,879,835 +0.03(+0.02%)
Nov 03, 2021 130.22 131.89 128.30 130.70 3,126,031 +0.52(+0.40%)
Nov 02, 2021 124.69 130.22 124.42 130.18 4,078,080 +5.75(+4.62%)
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.