Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 53.34 53.55 52.19 52.58 3,579,749 -0.87(-1.62%)
Nov 27, 2020 53.41 53.59 53.11 53.44 1,360,852 +0.04(+0.08%)
Nov 25, 2020 52.87 53.50 52.75 53.40 2,514,093 +0.57(+1.09%)
Nov 24, 2020 52.58 53.06 52.21 52.82 3,461,455 +0.59(+1.13%)
Nov 23, 2020 51.97 52.52 51.72 52.23 3,682,465 +0.45(+0.87%)
Nov 20, 2020 51.62 52.22 51.37 51.78 1,737,790 +0.01(+0.02%)
Nov 19, 2020 50.82 52.03 50.30 51.77 3,072,388 +0.73(+1.44%)
Nov 18, 2020 50.93 51.64 50.59 51.04 4,285,041 +0.11(+0.21%)
Nov 17, 2020 50.01 50.93 49.91 50.93 3,016,268 +0.53(+1.05%)
Nov 16, 2020 50.22 50.77 49.72 50.40 3,552,753 +0.82(+1.66%)
Nov 13, 2020 48.79 49.58 48.79 49.58 3,295,154 +1.08(+2.22%)
Nov 12, 2020 48.69 49.20 48.34 48.51 2,734,685 -0.36(-0.74%)
Nov 11, 2020 50.30 50.56 48.71 48.87 4,643,616 -1.55(-3.08%)
Nov 10, 2020 49.35 50.67 48.86 50.42 3,202,259 +0.94(+1.91%)
Nov 09, 2020 51.35 51.43 48.87 49.48 6,680,971 +0.31(+0.63%)
Nov 06, 2020 50.42 50.51 48.73 49.17 2,587,488 -1.08(-2.14%)
Nov 05, 2020 48.94 51.78 48.84 50.25 6,351,899 +2.19(+4.55%)
Nov 04, 2020 46.03 48.76 45.93 48.06 7,383,763 +2.60(+5.71%)
Nov 03, 2020 45.61 45.88 45.21 45.46 3,177,902 +0.57(+1.27%)
Nov 02, 2020 44.67 45.37 44.62 44.89 3,021,933 +0.80(+1.80%)
Oct 30, 2020 44.26 44.58 43.21 44.10 3,713,567 -0.50(-1.12%)
Oct 29, 2020 44.50 45.21 43.80 44.60 2,925,199 +0.61(+1.39%)
Oct 28, 2020 44.45 44.59 43.21 43.98 3,993,152 -1.38(-3.05%)
Oct 27, 2020 46.29 46.52 45.36 45.37 4,303,392 -0.85(-1.84%)
Oct 26, 2020 47.35 47.64 46.05 46.21 4,336,397 -1.57(-3.29%)
Oct 23, 2020 48.10 48.15 47.28 47.79 2,707,854 -0.11(-0.24%)
Oct 22, 2020 47.86 48.23 47.46 47.90 2,380,757 +0.29(+0.61%)
Oct 21, 2020 47.95 48.10 47.50 47.61 2,854,759 -0.20(-0.42%)
Oct 20, 2020 48.33 48.53 47.79 47.81 3,707,918 -0.21(-0.44%)
Oct 19, 2020 49.13 49.21 47.98 48.02 1,920,637 -0.76(-1.56%)
Oct 16, 2020 48.61 49.27 48.51 48.79 2,497,931 +0.33(+0.69%)
Oct 15, 2020 47.45 48.65 47.37 48.45 2,710,030 +0.26(+0.54%)
Oct 14, 2020 48.63 48.82 48.07 48.19 2,683,940 -0.23(-0.47%)
Oct 13, 2020 48.10 48.64 48.00 48.42 2,555,711 +0.34(+0.71%)
Oct 12, 2020 47.53 48.10 47.28 48.08 2,750,993 +0.22(+0.46%)
Oct 09, 2020 48.47 48.65 47.76 47.86 1,914,924 -0.32(-0.67%)
Oct 08, 2020 48.02 48.48 47.90 48.18 2,137,499 +0.55(+1.16%)
Oct 07, 2020 47.57 48.18 47.21 47.63 3,041,257 +0.37(+0.78%)
Oct 06, 2020 47.77 48.30 47.05 47.26 2,866,399 -0.22(-0.46%)
Oct 05, 2020 47.28 47.76 46.97 47.48 2,736,299 +0.53(+1.14%)
Oct 02, 2020 45.93 47.66 45.79 46.95 2,304,129 +0.15(+0.32%)
Oct 01, 2020 45.91 46.93 45.86 46.80 2,894,323 +1.15(+2.51%)
Sep 30, 2020 46.10 46.66 45.50 45.65 3,626,697 -0.45(-0.97%)
Sep 29, 2020 46.00 46.55 45.49 46.10 2,939,709 +0.04(+0.10%)
Sep 28, 2020 45.37 46.21 45.30 46.06 2,691,963 +1.32(+2.95%)
Sep 25, 2020 43.53 45.02 43.51 44.74 3,017,595 +1.05(+2.40%)
Sep 24, 2020 44.24 44.47 43.08 43.69 4,794,482 -0.73(-1.65%)
Sep 23, 2020 44.99 45.79 44.30 44.42 2,395,846 -0.45(-0.99%)
Sep 22, 2020 45.30 45.79 44.29 44.87 3,177,743 -0.38(-0.83%)
Sep 21, 2020 45.33 45.56 44.73 45.24 3,455,527 -0.85(-1.84%)
Sep 18, 2020 45.77 46.32 45.58 46.09 6,508,319 +0.44(+0.96%)
Sep 17, 2020 45.95 46.10 45.10 45.65 4,767,407 -1.16(-2.48%)
Sep 16, 2020 46.74 47.46 46.42 46.82 2,421,258 +0.29(+0.62%)
Sep 15, 2020 46.22 47.11 45.81 46.53 4,144,800 +0.46(+1.01%)
Sep 14, 2020 45.53 46.20 45.25 46.07 2,655,518 +1.05(+2.33%)
Sep 11, 2020 45.09 45.53 44.31 45.02 4,082,077 +0.04(+0.08%)
Sep 10, 2020 45.22 45.90 44.90 44.98 2,859,302 -0.16(-0.35%)
Sep 09, 2020 45.20 45.46 44.77 45.14 3,673,149 +0.41(+0.92%)
Sep 08, 2020 45.35 45.51 44.47 44.73 4,112,339 -1.62(-3.49%)
Sep 04, 2020 47.39 47.88 45.80 46.35 3,014,279 -0.76(-1.62%)
Sep 03, 2020 47.63 47.97 45.91 47.11 4,346,698 -0.52(-1.10%)
Sep 02, 2020 47.22 47.95 46.51 47.63 2,576,252 +0.65(+1.38%)
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.