Skip to main content

Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.145 6.298 6.075 6.283 201 +0.16(+2.59%)
Sep 29, 2010 5.976 6.165 5.823 6.125 3,825 +0.19(+3.17%)
Sep 28, 2010 5.773 6.075 5.749 5.937 2,645,274 +0.16(+2.74%)
Sep 27, 2010 5.734 5.882 5.655 5.778 8,938,812 +0.08(+1.48%)
Sep 24, 2010 5.407 5.714 5.407 5.694 9,924,077 +0.36(+6.78%)
Sep 23, 2010 5.486 5.511 5.263 5.333 4,420 -0.20(-3.67%)
Sep 22, 2010 5.600 5.669 5.506 5.536 7,212,171 -0.06(-1.15%)
Sep 21, 2010 5.461 5.679 5.437 5.600 201 +0.14(+2.54%)
Sep 20, 2010 5.367 5.471 5.313 5.461 5,042,116 +0.09(+1.66%)
Sep 17, 2010 5.372 5.372 5.229 5.372 4,246,747 +0.04(+0.74%)
Sep 15, 2010 5.194 5.353 5.174 5.333 5,852,112 +0.10(+1.99%)
Sep 14, 2010 5.239 5.283 5.159 5.229 5,364,915 -0.02(-0.38%)
Sep 13, 2010 5.174 5.249 5.145 5.249 5,210,770 +0.15(+3.01%)
Sep 10, 2010 4.951 5.110 4.951 5.095 7,854,469 +0.14(+2.90%)
Sep 09, 2010 5.006 5.026 4.932 4.951 8,618,303 -0.02(-0.50%)
Sep 08, 2010 5.050 5.100 4.956 4.976 6,981,022 -0.07(-1.37%)
Sep 07, 2010 5.046 5.125 5.036 5.046 5,494,204 -0.08(-1.55%)
Sep 03, 2010 5.169 5.199 5.090 5.125 11,042,317 +0.06(+1.17%)
Sep 02, 2010 5.169 5.169 5.036 5.065 2,019 -0.10(-2.01%)
Sep 01, 2010 5.125 5.244 5.046 5.169 4,095,014 +0.22(+4.50%)
Aug 31, 2010 4.946 5.036 4.897 4.946 56,751 -0.02(-0.50%)
Aug 30, 2010 5.075 5.085 4.961 4.971 3,340,867 -0.12(-2.43%)
Aug 27, 2010 5.095 5.125 4.951 5.095 3,765,499 +0.00(+0.10%)
Aug 26, 2010 5.224 5.224 5.055 5.090 2,744,025 -0.04(-0.87%)
Aug 25, 2010 5.095 5.174 5.011 5.135 403 -0.03(-0.58%)
Aug 24, 2010 5.145 5.219 5.065 5.164 6,398,834 -0.07(-1.32%)
Aug 23, 2010 5.050 5.402 5.036 5.234 7,442,684 +0.19(+3.83%)
Aug 20, 2010 5.041 5.090 4.976 5.041 2,933,150 -0.04(-0.78%)
Aug 19, 2010 5.184 5.239 5.080 5.080 403 -0.15(-2.84%)
Aug 18, 2010 5.263 5.268 5.125 5.229 3,298,241 -0.03(-0.66%)
Aug 17, 2010 5.249 5.313 5.174 5.263 4,272,683 +0.12(+2.41%)
Aug 16, 2010 5.209 5.283 5.110 5.140 4,761,807 -0.12(-2.35%)
Aug 13, 2010 5.263 5.506 5.244 5.263 6,810,512 -0.19(-3.45%)
Aug 12, 2010 5.273 5.476 5.125 5.452 8,727,744 +0.22(+4.16%)
Aug 11, 2010 5.258 5.313 5.159 5.234 5,595,266 -0.16(-2.94%)
Aug 10, 2010 5.525 5.534 5.274 5.392 5,463,836 -0.18(-3.26%)
Aug 09, 2010 5.564 5.579 5.485 5.574 2,932,454 +0.01(+0.26%)
Aug 06, 2010 5.559 5.657 5.485 5.559 2,899,487 -0.09(-1.56%)
Aug 05, 2010 5.628 5.686 5.618 5.647 2,432,366 -0.02(-0.43%)
Aug 04, 2010 5.662 5.672 5.588 5.672 2,327,998 +0.03(+0.52%)
Aug 03, 2010 5.740 5.740 5.613 5.642 2,660,794 -0.10(-1.71%)
Aug 02, 2010 5.642 5.799 5.544 5.740 6,958,457 +0.27(+4.93%)
Jul 30, 2010 5.471 5.549 5.446 5.471 8,922,901 -0.07(-1.33%)
Jul 29, 2010 5.593 5.677 5.490 5.544 3,776,509 +0.03(+0.62%)
Jul 28, 2010 5.569 5.633 5.417 5.510 6,832,291 -0.10(-1.84%)
Jul 27, 2010 5.814 5.848 5.603 5.613 5,782,841 -0.13(-2.22%)
Jul 26, 2010 5.672 5.839 5.579 5.740 7,348,137 +0.22(+4.00%)
Jul 23, 2010 5.338 5.544 5.312 5.520 6,154,061 +0.25(+4.75%)
Jul 22, 2010 5.181 5.314 5.122 5.269 2,038 +0.21(+4.17%)
Jul 21, 2010 5.083 5.162 4.990 5.058 5,996,715 +0.00(+0.00%)
Jul 20, 2010 4.857 5.068 4.784 5.058 4,033,024 +0.10(+2.08%)
Jul 19, 2010 4.990 5.034 4.901 4.955 3,644,828 -0.04(-0.88%)
Jul 16, 2010 5.000 5.171 4.936 5.000 4,100,208 -0.18(-3.50%)
Jul 15, 2010 5.122 5.186 4.946 5.181 5,190,717 +0.14(+2.72%)
Jul 14, 2010 5.196 5.196 5.034 5.044 1,222 -0.13(-2.47%)
Jul 13, 2010 5.176 5.196 5.068 5.171 2,445 +0.11(+2.23%)
Jul 12, 2010 5.122 5.162 4.990 5.058 4,762,555 -0.09(-1.81%)
Jul 09, 2010 5.152 5.176 4.916 5.152 5,586,882 +0.16(+3.24%)
Jul 08, 2010 4.798 5.000 4.774 4.990 407 +0.30(+6.38%)
Jul 07, 2010 4.504 4.691 4.381 4.691 6,762,107 +0.18(+3.91%)
Jul 06, 2010 4.676 4.700 4.450 4.514 352 -0.07(-1.50%)
Jul 02, 2010 4.583 4.686 4.480 4.583 4,564,772 -0.06(-1.37%)
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.