Indicators

Blackstone Inc (NY: BX )

131.31 +5.34 (+4.24%)

Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.92	15.92	15.61	15.76	5,484,524	-0.17(-1.10%)
Apr 28, 2011	16.16	16.16	15.69	15.94	4,944,855	-0.28(-1.74%)
Apr 27, 2011	16.20	16.34	16.02	16.22	6,614,565	+0.03(+0.15%)
Apr 26, 2011	15.97	16.30	15.83	16.20	4,067,695	+0.33(+2.10%)
Apr 25, 2011	16.01	16.04	15.75	15.86	3,199,124	-0.21(-1.29%)
Apr 21, 2011	15.94	16.22	15.73	16.07	7,214,788	+0.26(+1.63%)
Apr 20, 2011	15.56	15.81	15.41	15.81	4,946,253	+0.67(+4.40%)
Apr 19, 2011	15.08	15.18	14.84	15.15	3,384,360	+0.12(+0.78%)
Apr 18, 2011	15.33	15.43	14.85	15.03	4,738,700	-0.43(-2.80%)
Apr 15, 2011	15.41	15.58	15.17	15.46	3,193,461	+0.18(+1.20%)
Apr 14, 2011	15.15	15.46	15.12	15.28	3,131,107	+0.07(+0.44%)
Apr 13, 2011	15.11	15.33	14.99	15.21	2,703,737	+0.15(+0.99%)
Apr 12, 2011	14.92	15.16	14.64	15.07	3,058,705	+0.08(+0.56%)
Apr 11, 2011	15.19	15.39	14.86	14.98	4,945,976	-0.41(-2.65%)
Apr 08, 2011	15.73	15.76	15.36	15.39	1,926,962	-0.18(-1.18%)
Apr 07, 2011	15.84	15.91	15.50	15.57	3,271,616	-0.24(-1.53%)
Apr 06, 2011	15.94	15.97	15.71	15.81	4,740,050	+0.05(+0.32%)
Apr 05, 2011	15.55	16.04	15.47	15.76	6,708,822	+0.13(+0.85%)
Apr 04, 2011	15.19	15.66	15.16	15.63	5,111,155	+0.50(+3.30%)

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.