Indicators

Blackstone Inc (NY: BX )

124.04 +1.01 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	25.22	25.53	24.41	24.81	5,554,047	-0.23(-0.93%)
Dec 28, 2018	25.34	25.88	24.98	25.04	5,339,829	-0.31(-1.21%)
Dec 27, 2018	25.14	25.36	24.40	25.35	5,962,413	-0.15(-0.59%)
Dec 26, 2018	24.30	25.53	24.00	25.50	8,996,434	+1.38(+5.73%)
Dec 24, 2018	23.48	24.69	23.36	24.12	7,072,795	+0.39(+1.65%)
Dec 21, 2018	23.21	24.14	23.21	23.73	14,098,133	+0.67(+2.89%)
Dec 20, 2018	22.90	23.24	22.37	23.06	19,989,994	+0.09(+0.40%)
Dec 19, 2018	23.96	24.21	22.97	22.97	10,685,064	-0.92(-3.83%)
Dec 18, 2018	24.14	24.49	23.82	23.89	9,363,204	-0.08(-0.35%)
Dec 17, 2018	24.58	24.75	23.84	23.97	17,158,300	-0.80(-3.23%)
Dec 14, 2018	24.97	25.37	24.64	24.77	10,976,295	-0.53(-2.11%)
Dec 13, 2018	25.39	25.56	25.06	25.30	14,355,049	-0.08(-0.33%)
Dec 12, 2018	25.70	25.91	25.39	25.39	9,849,027	-0.02(-0.07%)
Dec 11, 2018	25.93	26.38	25.01	25.40	7,631,171	+0.02(+0.10%)
Dec 10, 2018	25.94	25.96	24.38	25.38	16,937,142	-0.77(-2.96%)
Dec 07, 2018	26.77	27.24	26.01	26.15	6,242,235	-0.57(-2.12%)
Dec 06, 2018	26.95	26.95	25.74	26.72	16,070,562	-0.51(-1.86%)
Dec 04, 2018	28.90	29.01	27.05	27.23	10,651,424	-1.78(-6.14%)

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.