Indicators

Blackstone Inc (NY: BX )

122.41 -0.62 (-0.50%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.83	25.83	25.59	25.67	6,503,138	-0.11(-0.42%)
Apr 27, 2017	25.34	25.83	25.09	25.78	8,579,838	-0.25(-0.96%)
Apr 26, 2017	25.87	26.17	25.78	26.03	7,698,734	+0.32(+1.23%)
Apr 25, 2017	25.49	25.94	25.46	25.71	14,448,385	+0.38(+1.51%)
Apr 24, 2017	25.89	25.94	25.09	25.33	11,661,473	+0.12(+0.50%)
Apr 21, 2017	25.46	25.50	25.10	25.20	12,156,796	+0.05(+0.20%)
Apr 20, 2017	25.78	25.84	25.02	25.15	14,661,119	+0.13(+0.53%)
Apr 19, 2017	24.75	25.26	24.72	25.02	6,084,277	+0.38(+1.55%)
Apr 18, 2017	24.28	24.84	24.18	24.64	4,797,623	+0.29(+1.20%)
Apr 17, 2017	24.03	24.36	24.02	24.35	3,692,438	+0.32(+1.35%)
Apr 13, 2017	24.35	24.56	24.01	24.02	4,407,132	-0.33(-1.37%)
Apr 12, 2017	24.30	24.40	24.14	24.35	2,569,728	+0.02(+0.07%)
Apr 11, 2017	24.41	24.55	24.28	24.34	3,352,283	-0.17(-0.68%)
Apr 10, 2017	24.47	24.62	24.36	24.50	3,232,741	+0.04(+0.17%)
Apr 07, 2017	24.60	24.91	24.39	24.46	4,877,842	-0.31(-1.24%)
Apr 06, 2017	24.51	25.07	24.47	24.77	3,556,053	+0.24(+0.98%)
Apr 05, 2017	24.87	24.96	24.50	24.53	3,865,490	-0.14(-0.57%)
Apr 04, 2017	24.47	24.71	24.39	24.67	2,254,626	+0.08(+0.34%)

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.