Indicators

Blackstone Inc (NY: BX )

117.99 -1.00 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.33	10.59	10.21	10.56	120	+0.27(+2.59%)
Sep 29, 2010	10.05	10.36	9.788	10.30	2,275	+0.32(+3.17%)
Sep 28, 2010	9.705	10.21	9.663	9.980	1,573,645	+0.27(+2.74%)
Sep 27, 2010	9.638	9.888	9.505	9.713	5,317,602	+0.14(+1.48%)
Sep 24, 2010	9.089	9.605	9.089	9.572	5,903,725	+0.61(+6.78%)
Sep 23, 2010	9.222	9.264	8.848	8.964	2,629	-0.34(-3.67%)
Sep 22, 2010	9.414	9.530	9.256	9.305	4,290,442	-0.11(-1.15%)
Sep 21, 2010	9.181	9.547	9.139	9.414	120	+0.23(+2.54%)
Sep 20, 2010	9.022	9.197	8.931	9.181	2,999,500	+0.15(+1.66%)
Sep 17, 2010	9.031	9.031	8.789	9.031	2,526,344	+0.07(+0.74%)
Sep 15, 2010	8.731	8.997	8.698	8.964	3,481,358	+0.17(+1.99%)
Sep 14, 2010	8.806	8.881	8.673	8.789	3,191,529	-0.03(-0.38%)
Sep 13, 2010	8.698	8.823	8.648	8.823	3,099,830	+0.26(+3.01%)
Sep 10, 2010	8.323	8.590	8.323	8.565	4,672,538	+0.24(+2.90%)
Sep 09, 2010	8.415	8.448	8.290	8.323	5,126,935	-0.04(-0.50%)
Sep 08, 2010	8.490	8.573	8.332	8.365	4,152,934	-0.12(-1.37%)
Sep 07, 2010	8.481	8.615	8.465	8.481	3,268,442	-0.13(-1.55%)
Sep 03, 2010	8.690	8.739	8.556	8.615	6,568,954	+0.10(+1.17%)
Sep 02, 2010	8.690	8.690	8.465	8.515	1,201	-0.17(-2.01%)

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.