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 (%)
Sep 30, 2020 45.53 46.08 44.93 45.09 3,672,471 -0.44(-0.97%)
Sep 29, 2020 45.42 45.97 44.92 45.53 2,976,812 +0.04(+0.09%)
Sep 28, 2020 44.81 45.64 44.73 45.48 2,725,939 +1.30(+2.95%)
Sep 25, 2020 42.99 44.45 42.97 44.18 3,055,681 +1.04(+2.40%)
Sep 24, 2020 43.69 43.92 42.55 43.14 4,854,995 -0.73(-1.65%)
Sep 23, 2020 44.43 45.22 43.75 43.87 2,426,085 -0.44(-0.99%)
Sep 22, 2020 44.74 45.22 43.74 44.31 3,217,850 -0.37(-0.83%)
Sep 21, 2020 44.77 44.99 44.17 44.68 3,499,140 -0.84(-1.84%)
Sep 18, 2020 45.20 45.74 45.02 45.52 6,590,463 +0.43(+0.96%)
Sep 17, 2020 45.38 45.53 44.54 45.09 4,827,578 -1.15(-2.48%)
Sep 16, 2020 46.16 46.86 45.84 46.23 2,451,818 +0.29(+0.62%)
Sep 15, 2020 45.65 46.53 45.24 45.95 4,197,113 +0.46(+1.01%)
Sep 14, 2020 44.96 45.63 44.69 45.49 2,689,034 +1.04(+2.33%)
Sep 11, 2020 44.53 44.96 43.76 44.45 4,133,598 +0.03(+0.08%)
Sep 10, 2020 44.65 45.33 44.34 44.42 2,895,391 -0.16(-0.35%)
Sep 09, 2020 44.64 44.90 44.21 44.58 3,719,509 +0.41(+0.92%)
Sep 08, 2020 44.78 44.95 43.92 44.17 4,164,242 -1.60(-3.49%)
Sep 04, 2020 46.80 47.29 45.23 45.77 3,052,323 -0.75(-1.62%)
Sep 03, 2020 47.04 47.37 45.34 46.52 4,401,560 -0.52(-1.10%)
Sep 02, 2020 46.63 47.35 45.93 47.04 2,608,768 +0.64(+1.38%)
Sep 01, 2020 46.04 46.42 45.72 46.40 3,088,541 +0.66(+1.45%)
Aug 31, 2020 45.81 46.16 45.51 45.73 3,022,290 +0.00(+0.00%)
Aug 28, 2020 46.38 46.42 45.61 45.73 3,651,488 -0.51(-1.10%)
Aug 27, 2020 46.58 46.88 46.13 46.24 3,201,157 -0.47(-1.00%)
Aug 26, 2020 45.80 46.80 45.49 46.71 3,466,026 +0.91(+1.98%)
Aug 25, 2020 46.35 46.35 45.48 45.80 2,677,660 -0.23(-0.51%)
Aug 24, 2020 46.05 46.29 45.57 46.04 2,739,203 +0.28(+0.62%)
Aug 21, 2020 45.49 46.08 45.40 45.75 2,752,220 +0.41(+0.91%)
Aug 20, 2020 46.22 46.58 45.29 45.34 2,988,489 -1.30(-2.78%)
Aug 19, 2020 46.60 47.12 46.36 46.63 2,710,778 +0.37(+0.80%)
Aug 18, 2020 46.11 46.63 46.10 46.26 2,745,785 +0.16(+0.34%)
Aug 17, 2020 45.64 46.33 45.56 46.10 2,147,901 +0.55(+1.21%)
Aug 14, 2020 45.82 46.04 45.53 45.55 1,984,247 -0.38(-0.83%)
Aug 13, 2020 45.39 46.09 45.39 45.93 2,197,094 +0.28(+0.61%)
Aug 12, 2020 46.03 46.39 45.52 45.66 2,349,118 +0.30(+0.67%)
Aug 11, 2020 45.42 46.42 45.27 45.35 4,671,243 +0.16(+0.34%)
Aug 10, 2020 45.52 45.53 44.71 45.20 4,728,248 -0.16(-0.36%)
Aug 07, 2020 45.66 45.91 45.22 45.36 2,638,408 -0.41(-0.91%)
Aug 06, 2020 45.62 46.29 45.53 45.78 3,532,550 +0.05(+0.11%)
Aug 05, 2020 45.28 45.95 44.96 45.72 5,621,485 +0.67(+1.50%)
Aug 04, 2020 45.57 45.77 44.75 45.05 5,266,620 -0.78(-1.70%)
Aug 03, 2020 46.07 46.49 45.28 45.83 2,726,979 -0.19(-0.41%)
Jul 31, 2020 46.99 47.05 45.45 46.02 3,695,485 -0.88(-1.88%)
Jul 30, 2020 46.61 47.00 46.22 46.90 2,592,514 -0.40(-0.85%)
Jul 29, 2020 46.70 47.49 46.64 47.30 2,461,845 +0.85(+1.83%)
Jul 28, 2020 47.14 47.31 46.41 46.45 2,369,486 -0.94(-1.99%)
Jul 27, 2020 47.55 47.77 47.03 47.40 2,789,575 -0.39(-0.81%)
Jul 24, 2020 48.33 48.42 47.20 47.78 4,737,385 -0.83(-1.71%)
Jul 23, 2020 49.79 50.53 48.06 48.61 4,982,877 -1.14(-2.29%)
Jul 22, 2020 49.08 49.76 48.85 49.76 3,022,631 +0.33(+0.66%)
Jul 21, 2020 48.28 49.71 48.28 49.43 3,612,128 +1.27(+2.64%)
Jul 20, 2020 47.90 48.35 47.73 48.16 2,854,926 +0.15(+0.30%)
Jul 17, 2020 47.82 48.20 47.25 48.01 2,079,833 +0.49(+1.03%)
Jul 16, 2020 47.65 47.73 47.23 47.53 2,484,852 -0.52(-1.09%)
Jul 15, 2020 47.77 48.23 47.07 48.05 2,823,962 +1.27(+2.71%)
Jul 14, 2020 45.77 46.90 45.54 46.78 3,397,112 +0.87(+1.89%)
Jul 13, 2020 46.35 46.80 45.67 45.91 3,821,988 -0.18(-0.39%)
Jul 10, 2020 45.97 46.15 45.42 46.09 2,329,059 +0.31(+0.67%)
Jul 09, 2020 46.51 46.74 44.87 45.78 3,983,226 -0.94(-2.02%)
Jul 08, 2020 46.20 46.89 45.90 46.73 3,156,582 +0.75(+1.62%)
Jul 07, 2020 47.18 47.29 45.86 45.98 4,336,966 -1.51(-3.18%)
Jul 06, 2020 48.24 48.52 47.18 47.49 3,813,572 -0.03(-0.05%)
Jul 02, 2020 48.92 49.10 47.39 47.52 3,086,411 -0.64(-1.34%)
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.