Indicators

Blackstone Inc (NY: BX )

154.94 +1.47 (+0.96%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.087	3.309	3.087	3.220	7,801,964	+0.18(+5.99%)
Mar 30, 2009	3.203	3.243	2.976	3.038	12,253,790	-0.47(-13.42%)
Mar 26, 2009	3.602	3.651	3.309	3.509	11,458,094	+0.05(+1.41%)
Mar 25, 2009	3.869	3.918	3.309	3.460	20,037,636	-0.19(-5.23%)
Mar 24, 2009	3.616	4.082	3.576	3.651	23,999,298	+0.18(+5.25%)
Mar 23, 2009	3.509	3.593	3.331	3.469	22,858,622	+0.67(+23.97%)
Mar 20, 2009	2.932	2.985	2.723	2.798	4,053,517	-0.09(-3.08%)
Mar 19, 2009	2.750	3.065	2.718	2.887	6,276,880	+0.18(+6.73%)
Mar 18, 2009	2.641	2.736	2.559	2.705	5,208,953	+0.05(+2.01%)
Mar 17, 2009	2.678	2.732	2.519	2.652	4,412,070	-0.04(-1.49%)
Mar 16, 2009	2.698	2.887	2.656	2.692	6,224,462	+0.04(+1.68%)
Mar 13, 2009	2.714	2.750	2.581	2.647	0	-0.06(-2.29%)
Mar 12, 2009	2.687	2.745	2.559	2.710	4,775,873	+0.00(+0.00%)
Mar 11, 2009	2.687	2.798	2.590	2.710	5,784,682	+0.05(+2.01%)
Mar 10, 2009	2.612	2.732	2.470	2.656	8,206,831	+0.16(+6.60%)
Mar 09, 2009	2.616	2.718	2.487	2.492	6,110,769	-0.14(-5.40%)
Mar 06, 2009	2.439	2.710	2.399	2.634	0	-0.01(-0.34%)
Mar 05, 2009	2.621	2.758	2.399	2.643	10,216,402	-0.08(-2.94%)
Mar 04, 2009	2.754	2.887	2.581	2.723	16,007,818	+0.60(+28.51%)

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.