Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Inc (NY: BX )

158.12 -1.54 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 123.44 124.75 121.85 121.97 3,218,789 -2.70(-2.16%)
Jan 30, 2024 124.93 125.68 123.50 124.67 2,545,899 -0.62(-0.49%)
Jan 29, 2024 122.28 125.34 122.09 125.28 4,385,659 +3.19(+2.62%)
Jan 26, 2024 121.38 123.04 120.79 122.09 3,791,323 +1.06(+0.87%)
Jan 25, 2024 122.60 122.71 117.52 121.03 6,189,955 +2.80(+2.37%)
Jan 24, 2024 118.50 118.68 116.80 118.23 3,824,562 +1.62(+1.39%)
Jan 23, 2024 118.68 119.20 115.99 116.61 2,696,345 -1.95(-1.65%)
Jan 22, 2024 117.22 119.78 117.22 118.56 3,033,611 +1.85(+1.59%)
Jan 19, 2024 115.08 116.87 114.01 116.71 4,162,456 +1.95(+1.70%)
Jan 18, 2024 115.46 115.85 113.33 114.76 2,381,747 +0.11(+0.09%)
Jan 17, 2024 113.59 114.83 112.59 114.65 3,353,347 -1.25(-1.07%)
Jan 16, 2024 116.00 116.42 114.29 115.89 3,084,966 -1.07(-0.91%)
Jan 12, 2024 118.08 118.88 116.11 116.96 2,086,422 -0.57(-0.48%)
Jan 11, 2024 118.37 119.06 116.21 117.53 3,953,888 -1.58(-1.32%)
Jan 10, 2024 118.42 119.62 117.66 119.11 4,131,673 +0.52(+0.44%)
Jan 09, 2024 118.14 119.28 117.24 118.59 6,007,887 -1.31(-1.10%)
Jan 08, 2024 120.14 120.48 118.80 119.90 4,360,090 +0.13(+0.11%)
Jan 05, 2024 119.08 121.42 118.57 119.77 2,803,534 -0.68(-0.56%)
Jan 04, 2024 119.81 121.72 119.17 120.45 3,281,147 +0.54(+0.45%)
Jan 03, 2024 122.56 122.95 119.16 119.91 5,500,375 -5.80(-4.62%)
Jan 02, 2024 126.62 127.16 124.24 125.71 4,624,722 -2.60(-2.02%)
Dec 29, 2023 130.22 130.58 127.68 128.31 2,090,886 -2.17(-1.66%)
Dec 28, 2023 129.86 130.87 129.41 130.48 2,130,373 +0.51(+0.39%)
Dec 27, 2023 128.46 130.77 127.98 129.97 3,633,644 +1.22(+0.94%)
Dec 26, 2023 128.06 129.38 127.74 128.75 2,534,871 +0.67(+0.52%)
Dec 22, 2023 127.15 129.45 126.66 128.09 3,410,654 +1.52(+1.20%)
Dec 21, 2023 124.86 126.64 124.22 126.57 3,888,572 +2.98(+2.41%)
Dec 20, 2023 125.28 126.96 123.44 123.59 5,740,221 -2.15(-1.71%)
Dec 19, 2023 123.06 126.73 122.55 125.73 5,127,206 +2.28(+1.85%)
Dec 18, 2023 126.92 127.15 123.38 123.45 4,696,725 -3.34(-2.64%)
Dec 15, 2023 125.14 127.81 124.51 126.79 8,164,857 +0.88(+0.70%)
Dec 14, 2023 118.59 126.10 118.27 125.91 7,841,619 +8.55(+7.28%)
Dec 13, 2023 110.94 117.60 110.20 117.36 5,076,638 +6.41(+5.78%)
Dec 12, 2023 110.86 110.98 109.86 110.95 2,440,884 +0.22(+0.19%)
Dec 11, 2023 110.41 111.01 110.09 110.74 3,639,312 +0.41(+0.37%)
Dec 08, 2023 110.99 112.34 109.47 110.33 3,506,204 -1.27(-1.13%)
Dec 07, 2023 110.29 112.20 109.88 111.59 2,801,997 +1.72(+1.56%)
Dec 06, 2023 113.69 114.95 108.84 109.88 6,304,975 -3.11(-2.75%)
Dec 05, 2023 112.83 113.71 112.29 112.98 2,766,776 -0.25(-0.23%)
Dec 04, 2023 110.50 113.46 110.32 113.24 4,983,888 +1.23(+1.10%)
Dec 01, 2023 110.26 112.15 109.96 112.00 4,024,039 +1.87(+1.70%)
Nov 30, 2023 109.04 110.28 108.56 110.13 4,334,975 +0.98(+0.90%)
Nov 29, 2023 106.73 110.42 106.44 109.15 4,545,360 +3.66(+3.47%)
Nov 28, 2023 104.62 105.77 103.89 105.49 2,341,793 +0.87(+0.83%)
Nov 27, 2023 104.41 104.97 103.41 104.62 2,471,339 -0.25(-0.23%)
Nov 24, 2023 104.57 104.92 103.93 104.87 995,012 +0.22(+0.21%)
Nov 22, 2023 104.81 105.31 103.93 104.65 1,945,075 +0.98(+0.95%)
Nov 21, 2023 103.89 104.69 103.37 103.67 2,253,347 -0.66(-0.63%)
Nov 20, 2023 102.58 104.70 102.31 104.33 2,837,387 +1.46(+1.42%)
Nov 17, 2023 102.09 103.30 101.02 102.87 2,965,925 +1.23(+1.22%)
Nov 16, 2023 101.96 102.45 100.74 101.63 2,774,539 -0.57(-0.56%)
Nov 15, 2023 100.55 102.54 100.55 102.20 3,137,867 +1.66(+1.65%)
Nov 14, 2023 98.78 101.98 98.77 100.55 4,367,388 +4.76(+4.97%)
Nov 13, 2023 95.82 96.31 95.00 95.78 2,777,864 -0.89(-0.92%)
Nov 10, 2023 95.93 96.74 94.23 96.67 2,457,545 +1.75(+1.85%)
Nov 09, 2023 97.85 98.01 94.28 94.92 3,056,441 -2.26(-2.33%)
Nov 08, 2023 96.86 97.67 96.43 97.18 2,106,144 +0.23(+0.23%)
Nov 07, 2023 96.52 98.86 96.29 96.96 3,067,762 +0.59(+0.61%)
Nov 06, 2023 98.40 99.09 95.52 96.37 3,214,759 -2.52(-2.55%)
Nov 03, 2023 97.60 99.53 97.48 98.89 4,666,320 +2.65(+2.75%)
Nov 02, 2023 95.29 96.45 94.75 96.24 4,263,362 +3.38(+3.64%)
Nov 01, 2023 90.87 93.01 89.93 92.86 4,002,717 +2.35(+2.60%)
Oct 31, 2023 90.61 90.78 89.32 90.51 2,866,868 -0.03(-0.03%)
Oct 30, 2023 88.81 91.08 88.63 90.54 4,150,671 +2.71(+3.09%)
Oct 27, 2023 90.16 90.16 86.82 87.82 3,436,278 -1.85(-2.07%)
Oct 26, 2023 89.34 91.52 88.97 89.68 3,093,479 +0.38(+0.42%)
Oct 25, 2023 91.97 92.01 89.02 89.30 3,609,978 -3.17(-3.43%)
Oct 24, 2023 91.03 92.68 90.45 92.46 3,675,194 +2.36(+2.62%)
Oct 23, 2023 91.62 92.14 89.68 90.10 5,163,923 -1.63(-1.78%)
Oct 20, 2023 90.52 92.20 89.66 91.74 6,026,118 +0.19(+0.21%)
Oct 19, 2023 94.57 95.86 91.48 91.54 10,396,971 -7.85(-7.90%)
Oct 18, 2023 101.16 101.20 98.73 99.39 5,362,291 -2.94(-2.88%)
Oct 17, 2023 100.46 103.17 100.30 102.34 3,003,562 +0.77(+0.76%)
Oct 16, 2023 102.02 103.34 100.74 101.57 3,832,763 +0.72(+0.71%)
Oct 13, 2023 102.12 102.37 99.42 100.85 3,571,983 -1.03(-1.01%)
Oct 12, 2023 104.50 104.54 101.14 101.88 2,803,797 -2.34(-2.25%)
Oct 11, 2023 103.07 104.31 102.38 104.22 2,514,103 +1.92(+1.88%)
Oct 10, 2023 102.13 103.75 102.02 102.30 2,912,417 +0.47(+0.46%)
Oct 09, 2023 100.31 102.33 100.12 101.83 2,422,988 -0.31(-0.30%)
Oct 06, 2023 99.82 102.95 99.00 102.14 3,354,810 +0.91(+0.90%)
Oct 05, 2023 100.81 101.48 99.76 101.23 3,345,661 -0.05(-0.05%)
Oct 04, 2023 100.55 101.67 99.50 101.28 3,428,353 +0.99(+0.99%)
Oct 03, 2023 102.85 103.21 99.53 100.29 4,669,578 -3.83(-3.68%)
Oct 02, 2023 103.59 105.04 103.23 104.11 2,909,934 +0.02(+0.02%)
Sep 29, 2023 106.01 106.65 103.75 104.09 5,267,005 -1.06(-1.01%)
Sep 28, 2023 102.99 106.23 102.73 105.15 4,073,440 +1.63(+1.58%)
Sep 27, 2023 103.28 104.21 102.08 103.52 4,477,762 +0.59(+0.58%)
Sep 26, 2023 106.35 106.73 102.36 102.93 5,775,179 -4.24(-3.95%)
Sep 25, 2023 107.84 107.42 106.65 107.17 4,944,797 -0.85(-0.79%)
Sep 22, 2023 108.38 109.01 107.28 108.02 3,610,564 +0.05(+0.05%)
Sep 21, 2023 109.79 110.08 107.47 107.97 6,006,990 -3.00(-2.71%)
Sep 20, 2023 112.28 113.46 110.41 110.97 6,017,801 -0.88(-0.78%)
Sep 19, 2023 110.88 112.24 110.35 111.85 5,792,624 +0.73(+0.66%)
Sep 18, 2023 110.32 111.94 109.81 111.12 8,901,020 +0.56(+0.51%)
Sep 15, 2023 110.65 111.91 109.69 110.56 120,913,072 +1.05(+0.96%)
Sep 14, 2023 110.64 110.66 108.87 109.51 7,055,971 -0.04(-0.04%)
Sep 13, 2023 109.72 110.50 108.83 109.55 7,034,991 +0.20(+0.19%)
Sep 12, 2023 110.20 110.99 109.27 109.34 5,385,844 -0.93(-0.85%)
Sep 11, 2023 109.81 111.69 109.73 110.27 7,462,476 +0.81(+0.74%)
Sep 08, 2023 106.67 109.62 106.54 109.47 11,564,267 +3.19(+3.00%)
Sep 07, 2023 103.72 107.16 103.32 106.28 10,520,357 +1.45(+1.38%)
Sep 06, 2023 104.14 105.78 104.03 104.83 8,220,123 -0.33(-0.31%)
Sep 05, 2023 105.32 105.96 104.39 105.16 17,729,110 +3.64(+3.59%)
Sep 01, 2023 104.15 104.31 101.21 101.52 4,728,468 -1.83(-1.77%)
Aug 31, 2023 102.50 104.00 102.24 103.35 4,101,348 +1.44(+1.41%)
Aug 30, 2023 101.47 102.29 100.67 101.91 3,003,303 +0.57(+0.57%)
Aug 29, 2023 97.93 101.63 97.93 101.33 3,420,880 +3.32(+3.39%)
Aug 28, 2023 97.52 98.68 97.36 98.01 2,317,523 +1.19(+1.22%)
Aug 25, 2023 96.62 97.30 95.51 96.83 1,793,774 +0.62(+0.65%)
Aug 24, 2023 97.16 98.19 95.76 96.21 2,198,359 -0.66(-0.68%)
Aug 23, 2023 95.87 97.04 95.22 96.87 1,849,184 +1.40(+1.47%)
Aug 22, 2023 96.38 96.52 95.16 95.47 2,030,264 -0.51(-0.54%)
Aug 21, 2023 96.43 97.03 95.56 95.98 2,349,544 +0.07(+0.07%)
Aug 18, 2023 92.98 96.30 92.47 95.91 3,153,372 +1.87(+1.98%)
Aug 17, 2023 94.35 95.11 93.45 94.05 1,697,735 -0.10(-0.10%)
Aug 16, 2023 94.48 95.29 94.08 94.15 2,169,914 -0.55(-0.58%)
Aug 15, 2023 94.22 95.04 93.76 94.70 2,074,392 -0.55(-0.58%)
Aug 14, 2023 95.31 96.22 94.49 95.25 4,418,717 -0.32(-0.34%)
Aug 11, 2023 95.82 97.27 95.36 95.57 3,821,779 -1.78(-1.83%)
Aug 10, 2023 98.18 99.45 96.57 97.35 4,443,961 +0.11(+0.11%)
Aug 09, 2023 100.47 100.60 97.13 97.24 4,826,912 -3.58(-3.55%)
Aug 08, 2023 99.62 101.30 98.78 100.82 2,709,052 -0.16(-0.15%)
Aug 07, 2023 100.26 101.22 100.07 100.98 2,154,560 +1.17(+1.17%)
Aug 04, 2023 100.25 101.51 99.32 99.81 3,059,086 +0.12(+0.12%)
Aug 03, 2023 98.97 100.03 98.07 99.69 4,803,799 -0.27(-0.27%)
Aug 02, 2023 100.85 101.50 99.63 99.97 3,719,732 -3.10(-3.01%)
Aug 01, 2023 101.43 103.55 101.15 103.06 4,366,742 +1.25(+1.23%)
Jul 31, 2023 102.00 102.29 101.10 101.81 2,709,784 -0.25(-0.25%)
Jul 28, 2023 100.54 102.59 100.51 102.06 3,811,007 +2.49(+2.50%)
Jul 27, 2023 101.63 102.78 99.46 99.58 3,514,150 -1.38(-1.37%)
Jul 26, 2023 100.22 101.59 99.17 100.95 3,722,157 +0.30(+0.30%)
Jul 25, 2023 101.23 101.94 100.60 100.66 2,644,782 -0.70(-0.69%)
Jul 24, 2023 101.48 102.52 100.51 101.36 3,138,595 +0.23(+0.23%)
Jul 21, 2023 103.43 103.83 100.64 101.13 4,657,874 -2.53(-2.44%)
Jul 20, 2023 101.04 104.59 100.80 103.66 6,790,646 -0.64(-0.61%)
Jul 19, 2023 101.47 104.87 101.42 104.29 6,625,108 +1.24(+1.21%)
Jul 18, 2023 100.25 103.59 100.08 103.05 6,760,849 +2.40(+2.38%)
Jul 17, 2023 100.89 103.01 99.77 100.65 6,966,818 +0.35(+0.35%)
Jul 14, 2023 99.79 101.10 99.53 100.30 8,277,342 +1.24(+1.26%)
Jul 13, 2023 95.63 99.08 95.56 99.06 5,475,931 +4.40(+4.64%)
Jul 12, 2023 96.03 96.84 94.36 94.66 5,220,517 -0.28(-0.29%)
Jul 11, 2023 90.44 95.31 90.19 94.94 8,183,866 +4.92(+5.46%)
Jul 10, 2023 88.29 90.60 88.29 90.02 2,058,337 +1.41(+1.59%)
Jul 07, 2023 87.94 89.55 87.86 88.61 1,993,877 -0.11(-0.12%)
Jul 06, 2023 88.02 88.83 86.26 88.72 3,472,669 -0.86(-0.96%)
Jul 05, 2023 90.62 90.75 89.08 89.58 2,612,743 -1.78(-1.95%)
Jul 03, 2023 89.87 91.91 89.74 91.36 2,048,987 +1.73(+1.93%)
Jun 30, 2023 89.88 90.77 89.63 89.64 3,674,382 +0.15(+0.17%)
Jun 29, 2023 88.26 89.62 88.02 89.48 2,864,089 +1.47(+1.67%)
Jun 28, 2023 87.68 88.23 86.95 88.02 2,281,997 -0.04(-0.04%)
Jun 27, 2023 86.61 88.73 85.60 88.06 3,135,082 +2.46(+2.87%)
Jun 26, 2023 84.45 88.09 84.45 85.60 2,141,308 +0.91(+1.07%)
Jun 23, 2023 84.87 85.76 84.56 84.69 2,977,789 -1.25(-1.46%)
Jun 22, 2023 85.46 86.21 84.27 85.94 2,431,684 +0.01(+0.01%)
Jun 21, 2023 87.12 87.29 85.90 85.93 2,244,045 -1.44(-1.64%)
Jun 20, 2023 86.98 87.64 85.91 87.37 2,965,744 -0.49(-0.56%)
Jun 16, 2023 89.44 89.47 87.75 87.86 5,863,356 -1.47(-1.64%)
Jun 15, 2023 86.77 89.83 86.76 89.33 3,338,387 +11.07(+14.14%)
May 08, 2023 79.66 80.08 78.23 78.26 3,255,571 -0.95(-1.20%)
May 05, 2023 79.06 80.25 78.21 79.21 4,009,022 +1.40(+1.80%)
May 04, 2023 79.06 79.23 77.05 77.82 5,880,027 -2.24(-2.79%)
May 03, 2023 81.81 82.71 79.91 80.05 4,233,589 -1.57(-1.93%)
May 02, 2023 83.55 83.56 80.25 81.62 6,586,554 -3.94(-4.61%)
May 01, 2023 86.76 88.09 85.37 85.57 5,142,666 -0.56(-0.65%)
Apr 28, 2023 83.02 87.12 82.99 86.13 5,173,081 +2.90(+3.49%)
Apr 27, 2023 82.06 83.50 81.57 83.22 3,285,586 +1.75(+2.15%)
Apr 26, 2023 82.47 83.62 81.23 81.48 3,158,732 -1.07(-1.30%)
Apr 25, 2023 84.66 84.66 82.23 82.55 3,928,409 -2.09(-2.47%)
Apr 24, 2023 85.43 85.65 84.05 84.64 3,683,416 -0.79(-0.93%)
Apr 21, 2023 87.51 87.77 85.25 85.43 5,123,094 -2.38(-2.71%)
Apr 20, 2023 87.33 90.65 86.72 87.81 5,977,789 -0.58(-0.66%)
Apr 19, 2023 86.45 89.05 86.22 88.39 6,539,729 +1.00(+1.15%)
Apr 18, 2023 86.43 88.58 85.91 87.39 10,776,688 +4.08(+4.90%)
Apr 17, 2023 81.27 83.33 80.67 83.31 3,823,281 +1.82(+2.24%)
Apr 14, 2023 80.52 81.56 79.62 81.49 3,000,633 +0.96(+1.20%)
Apr 13, 2023 80.24 81.05 78.64 80.52 3,784,690 +1.62(+2.06%)
Apr 12, 2023 80.81 81.25 78.74 78.90 3,656,289 -0.75(-0.95%)
Apr 11, 2023 78.31 80.71 78.23 79.65 3,716,746 +1.73(+2.22%)
Apr 10, 2023 77.91 78.97 77.37 77.92 3,026,222 -0.57(-0.73%)
Apr 06, 2023 77.59 78.83 77.42 78.50 3,139,368 +0.74(+0.96%)
Apr 05, 2023 76.68 77.89 75.73 77.75 4,938,299 +0.20(+0.26%)
Apr 04, 2023 81.48 81.48 77.34 77.55 6,284,287 -3.59(-4.43%)
Apr 03, 2023 82.73 83.18 79.15 81.14 5,704,011 -2.75(-3.28%)
Mar 31, 2023 83.02 84.31 82.33 83.89 3,704,701 +2.00(+2.44%)
Mar 30, 2023 82.17 83.12 80.94 81.90 3,816,948 +0.54(+0.67%)
Mar 29, 2023 81.18 81.68 80.00 81.35 2,872,213 +1.45(+1.82%)
Mar 28, 2023 80.45 81.00 78.65 79.90 3,163,623 -0.51(-0.63%)
Mar 27, 2023 82.14 82.15 79.12 80.41 3,971,602 +0.24(+0.30%)
Mar 24, 2023 78.38 80.24 77.16 80.17 5,451,761 -0.49(-0.60%)
Mar 23, 2023 81.22 83.49 79.55 80.66 4,991,719 +0.45(+0.56%)
Mar 22, 2023 82.98 83.83 79.98 80.21 4,494,884 -2.77(-3.34%)
Mar 21, 2023 80.77 83.13 80.55 82.98 4,469,919 +4.14(+5.26%)
Mar 20, 2023 80.80 81.19 77.55 78.83 7,300,015 -2.24(-2.77%)
Mar 17, 2023 84.03 84.68 79.09 81.08 35,586,820 -2.26(-2.72%)
Mar 16, 2023 81.66 85.21 81.40 83.34 6,308,823 +0.56(+0.68%)
Mar 15, 2023 80.67 83.30 79.73 82.78 7,790,966 +0.44(+0.53%)
Mar 14, 2023 82.91 84.04 81.39 82.34 9,478,146 +2.61(+3.27%)
Mar 13, 2023 73.91 80.52 72.77 79.73 13,398,349 +3.11(+4.06%)
Mar 10, 2023 80.22 81.31 75.57 76.62 14,624,556 -4.56(-5.61%)
Mar 09, 2023 86.60 87.57 80.91 81.17 7,511,549 -6.23(-7.12%)
Mar 08, 2023 85.86 87.78 85.76 87.40 2,319,513 +1.95(+2.28%)
Mar 07, 2023 86.97 87.63 85.35 85.45 3,453,992 -1.96(-2.24%)
Mar 06, 2023 86.91 88.42 86.43 87.41 3,304,200 +0.29(+0.33%)
Mar 03, 2023 85.55 87.17 83.43 87.12 3,892,705 +2.06(+2.43%)
Mar 02, 2023 83.66 85.50 82.73 85.06 4,302,345 -0.69(-0.80%)
Mar 01, 2023 86.72 87.45 85.52 85.75 3,288,457 -0.97(-1.12%)
Feb 28, 2023 86.07 87.40 85.39 86.72 2,884,022 +0.83(+0.97%)
Feb 27, 2023 86.68 87.12 85.34 85.89 2,500,315 +0.83(+0.98%)
Feb 24, 2023 85.40 85.43 83.86 85.06 3,630,635 -1.87(-2.15%)
Feb 23, 2023 87.76 88.24 85.45 86.93 3,150,218 +0.11(+0.13%)
Feb 22, 2023 86.54 87.69 85.69 86.82 2,684,538 +0.16(+0.19%)
Feb 21, 2023 87.39 87.96 85.99 86.65 3,279,679 -2.66(-2.98%)
Feb 17, 2023 89.25 89.81 87.80 89.32 4,974,687 -0.88(-0.97%)
Feb 16, 2023 90.41 91.65 88.75 90.20 2,895,991 -2.09(-2.27%)
Feb 15, 2023 91.69 93.12 91.48 92.29 4,067,107 -0.13(-0.14%)
Feb 14, 2023 90.64 93.56 90.39 92.42 4,093,755 +0.32(+0.34%)
Feb 13, 2023 89.05 92.22 89.05 92.11 4,925,089 +3.16(+3.55%)
Feb 10, 2023 86.45 88.97 85.79 88.95 3,266,772 +1.20(+1.37%)
Feb 09, 2023 90.93 91.65 86.83 87.74 4,494,403 -2.63(-2.91%)
Feb 08, 2023 91.41 92.73 90.26 90.37 2,508,877 -2.00(-2.16%)
Feb 07, 2023 90.94 93.31 90.20 92.36 2,810,331 +0.95(+1.03%)
Feb 06, 2023 91.26 91.52 89.61 91.42 4,069,238 -1.35(-1.45%)
Feb 03, 2023 91.51 95.53 90.93 92.77 5,199,624 -1.90(-2.01%)
Feb 02, 2023 94.40 96.57 93.98 94.67 9,277,335 +2.67(+2.90%)
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.