Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Inc (NY: BX )

158.12 -1.54 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.36 10.59 10.34 10.44 5,238,359 -0.01(-0.12%)
Sep 27, 2007 10.40 10.55 10.23 10.45 10,681,725 +0.09(+0.88%)
Sep 26, 2007 10.30 10.42 10.12 10.36 13,155,982 +0.21(+2.05%)
Sep 25, 2007 10.16 10.26 9.986 10.15 8,236,548 -0.06(-0.57%)
Sep 24, 2007 10.56 10.59 10.18 10.21 7,257,405 -0.33(-3.12%)
Sep 21, 2007 11.02 11.03 10.41 10.54 10,015,514 -0.26(-2.43%)
Sep 20, 2007 10.68 11.15 10.65 10.80 14,704,669 +0.12(+1.13%)
Sep 19, 2007 10.29 10.82 10.22 10.68 22,547,344 +0.46(+4.52%)
Sep 18, 2007 9.915 10.24 9.699 10.21 12,544,327 +0.37(+3.81%)
Sep 17, 2007 9.861 10.13 9.799 9.840 6,080,976 -0.11(-1.13%)
Sep 14, 2007 9.724 9.986 9.487 9.953 6,122,184 +0.21(+2.18%)
Sep 13, 2007 9.774 9.878 9.699 9.741 5,681,788 +0.06(+0.64%)
Sep 12, 2007 9.483 9.778 9.412 9.678 8,375,222 +0.15(+1.62%)
Sep 11, 2007 9.295 9.570 9.237 9.524 14,403,961 +0.42(+4.62%)
Sep 10, 2007 9.050 9.154 8.871 9.104 6,555,399 +0.14(+1.58%)
Sep 07, 2007 9.025 9.108 8.863 8.962 13,410,978 -0.26(-2.80%)
Sep 06, 2007 9.158 9.316 9.141 9.220 10,755,988 +0.07(+0.82%)
Sep 05, 2007 9.570 9.570 9.133 9.146 19,336,216 -0.47(-4.89%)
Sep 04, 2007 9.607 9.695 9.582 9.616 8,271,397 -0.01(-0.09%)
Aug 31, 2007 9.620 9.682 9.487 9.624 7,330,242 +0.16(+1.72%)
Aug 30, 2007 9.462 9.624 9.383 9.462 9,421,644 -0.10(-1.04%)
Aug 29, 2007 9.728 9.753 9.516 9.562 8,382,432 -0.02(-0.26%)
Aug 28, 2007 9.799 9.824 9.533 9.587 8,605,944 -0.32(-3.19%)
Aug 27, 2007 10.16 10.21 9.840 9.903 7,313,178 -0.26(-2.54%)
Aug 24, 2007 10.43 10.45 10.14 10.16 7,263,188 -0.35(-3.36%)
Aug 23, 2007 10.50 10.68 10.34 10.51 7,976,024 +0.14(+1.32%)
Aug 22, 2007 9.944 10.40 9.944 10.38 9,482,930 +0.59(+6.08%)
Aug 21, 2007 9.778 9.886 9.616 9.782 5,587,567 +0.05(+0.51%)
Aug 20, 2007 10.03 10.29 9.591 9.732 10,209,131 -0.29(-2.87%)
Aug 17, 2007 10.28 10.56 9.944 10.02 18,542,538 +0.07(+0.75%)
Aug 16, 2007 9.616 9.944 9.171 9.944 18,539,216 +0.09(+0.89%)
Aug 15, 2007 10.15 10.27 9.820 9.857 11,429,731 -0.37(-3.58%)
Aug 14, 2007 10.82 10.82 10.10 10.22 12,912,401 -0.47(-4.43%)
Aug 13, 2007 11.34 11.34 10.67 10.70 26,261,252 +0.18(+1.70%)
Aug 10, 2007 10.19 10.73 9.978 10.52 11,478,414 +0.15(+1.44%)
Aug 09, 2007 10.40 10.56 10.19 10.37 10,442,554 -0.15(-1.39%)
Aug 08, 2007 10.67 10.78 10.40 10.51 11,475,215 +0.15(+1.49%)
Aug 07, 2007 10.19 10.81 9.990 10.36 14,071,901 +0.15(+1.51%)
Aug 06, 2007 10.27 10.27 9.470 10.21 17,365,958 +0.03(+0.31%)
Aug 03, 2007 10.22 10.54 10.09 10.18 12,792,577 -0.36(-3.45%)
Aug 02, 2007 10.51 10.64 10.16 10.54 19,880,096 +0.42(+4.20%)
Aug 01, 2007 10.13 10.19 9.820 10.12 15,595,390 +0.12(+1.25%)
Jul 31, 2007 10.39 10.49 9.907 9.990 12,227,444 -0.20(-1.92%)
Jul 30, 2007 10.16 10.35 9.799 10.19 12,561,391 +0.07(+0.74%)
Jul 27, 2007 10.26 10.34 9.853 10.11 21,941,096 -0.58(-5.45%)
Jul 26, 2007 10.48 10.80 9.682 10.69 26,857,110 +0.08(+0.75%)
Jul 25, 2007 10.72 10.84 10.51 10.61 11,388,860 -0.08(-0.78%)
Jul 24, 2007 10.78 11.01 10.65 10.70 13,494,144 -0.27(-2.50%)
Jul 23, 2007 10.75 11.19 10.61 10.97 15,315,692 +0.17(+1.62%)
Jul 20, 2007 11.23 11.28 10.66 10.80 23,108,046 -0.57(-5.05%)
Jul 19, 2007 11.82 11.86 11.23 11.37 23,787,206 -0.45(-3.77%)
Jul 18, 2007 12.07 12.11 11.65 11.82 12,393,891 -0.34(-2.77%)
Jul 17, 2007 12.35 12.42 12.11 12.15 6,404,949 -0.20(-1.62%)
Jul 16, 2007 12.42 12.47 12.20 12.35 7,471,958 -0.07(-0.54%)
Jul 13, 2007 12.43 12.48 12.18 12.42 7,975,303 -0.06(-0.50%)
Jul 12, 2007 12.27 12.60 12.20 12.48 12,326,621 +0.34(+2.81%)
Jul 11, 2007 12.46 12.52 12.05 12.14 14,379,531 -0.31(-2.51%)
Jul 10, 2007 12.99 13.04 12.42 12.45 15,354,573 -0.64(-4.92%)
Jul 09, 2007 13.26 13.31 13.06 13.10 10,337,804 -0.01(-0.06%)
Jul 06, 2007 12.77 13.19 12.82 13.11 18,392,418 +0.36(+2.84%)
Jul 05, 2007 12.61 12.89 12.57 12.74 16,705,092 +0.38(+3.06%)
Jul 03, 2007 12.27 12.43 12.24 12.37 6,644,203 +0.19(+1.54%)
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.