Skip to main content

Blackstone Inc (NY: BX )

131.04 +0.15 (+0.11%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 79.67 80.55 79.23 79.93 4,961,464 -0.17(-0.21%)
Apr 29, 2021 80.55 80.93 79.18 80.10 3,439,158 +0.42(+0.53%)
Apr 28, 2021 79.03 79.96 78.87 79.68 5,749,042 +0.39(+0.50%)
Apr 27, 2021 77.91 79.45 77.87 79.29 3,549,379 +1.34(+1.72%)
Apr 26, 2021 78.21 78.66 77.44 77.95 5,635,889 -0.12(-0.15%)
Apr 23, 2021 74.42 78.24 74.42 78.06 6,295,266 +3.81(+5.13%)
Apr 22, 2021 74.43 75.60 73.10 74.25 6,817,530 +2.37(+3.30%)
Apr 21, 2021 71.27 72.07 71.15 71.88 4,811,027 +0.72(+1.02%)
Apr 20, 2021 70.88 71.60 70.54 71.15 2,951,240 +0.18(+0.25%)
Apr 19, 2021 71.00 71.30 70.66 70.97 2,709,812 +0.02(+0.03%)
Apr 16, 2021 71.01 71.35 70.52 70.96 3,380,760 -0.33(-0.46%)
Apr 15, 2021 70.66 71.79 70.13 71.29 4,795,852 +1.48(+2.12%)
Apr 14, 2021 70.16 71.27 69.79 69.81 3,024,227 -0.35(-0.50%)
Apr 13, 2021 69.27 70.45 68.83 70.16 2,369,831 +0.91(+1.32%)
Apr 12, 2021 68.27 69.26 67.81 69.25 2,076,716 +0.42(+0.61%)
Apr 09, 2021 68.69 68.85 68.09 68.83 1,787,697 +0.13(+0.20%)
Apr 08, 2021 67.71 68.75 67.66 68.69 2,781,117 +1.36(+2.02%)
Apr 07, 2021 66.79 67.54 66.49 67.33 2,472,247 +0.55(+0.82%)
Apr 06, 2021 66.95 67.08 66.55 66.79 2,071,545 -0.34(-0.51%)
Apr 05, 2021 68.01 68.01 67.03 67.13 1,775,141 -0.17(-0.25%)
Apr 01, 2021 67.39 67.62 66.80 67.30 1,868,144 +0.59(+0.89%)
Mar 31, 2021 66.62 67.32 66.50 66.70 2,850,815 +0.25(+0.38%)
Mar 30, 2021 66.23 66.66 66.06 66.45 1,845,470 -0.03(-0.04%)
Mar 29, 2021 66.23 67.21 66.23 66.48 2,492,178 -0.03(-0.04%)
Mar 26, 2021 65.54 66.52 64.83 66.51 2,708,474 +1.18(+1.81%)
Mar 25, 2021 64.44 65.33 63.91 65.33 2,342,408 +0.75(+1.16%)
Mar 24, 2021 65.87 66.35 64.55 64.57 2,573,777 -0.93(-1.42%)
Mar 23, 2021 65.79 66.34 65.13 65.51 1,669,266 -0.32(-0.49%)
Mar 22, 2021 64.97 66.33 64.69 65.83 3,072,285 +0.97(+1.49%)
Mar 19, 2021 64.31 65.20 63.85 64.86 3,030,930 -0.50(-0.77%)
Mar 18, 2021 67.91 68.01 65.25 65.36 2,829,229 -2.74(-4.02%)
Mar 17, 2021 66.86 68.11 66.15 68.10 3,214,455 +1.09(+1.63%)
Mar 16, 2021 67.23 68.24 66.26 67.01 4,935,968 -0.05(-0.08%)
Mar 15, 2021 67.25 67.63 65.26 67.06 4,153,846 +0.08(+0.12%)
Mar 12, 2021 66.23 67.37 65.38 66.98 3,848,466 +0.74(+1.12%)
Mar 11, 2021 63.55 66.46 63.46 66.24 5,164,923 +2.91(+4.59%)
Mar 10, 2021 62.85 63.61 62.45 63.33 3,488,999 +1.26(+2.03%)
Mar 09, 2021 61.01 63.53 60.68 62.07 4,447,734 +1.63(+2.70%)
Mar 08, 2021 59.38 62.04 58.86 60.44 5,091,903 +1.35(+2.29%)
Mar 05, 2021 60.05 60.33 57.02 59.09 7,028,446 -0.95(-1.58%)
Mar 04, 2021 62.07 62.79 59.68 60.04 4,923,885 -2.25(-3.61%)
Mar 03, 2021 62.98 62.98 61.87 62.28 2,230,143 -0.33(-0.53%)
Mar 02, 2021 63.46 63.51 62.61 62.61 2,579,942 -0.69(-1.09%)
Mar 01, 2021 62.87 63.54 62.26 63.30 2,919,374 +1.34(+2.17%)
Feb 26, 2021 61.63 62.63 60.83 61.96 3,820,757 +0.73(+1.20%)
Feb 25, 2021 62.55 62.75 61.01 61.23 2,453,321 -1.30(-2.08%)
Feb 24, 2021 62.24 62.77 61.56 62.53 2,219,553 +0.50(+0.81%)
Feb 23, 2021 62.06 62.19 60.93 62.02 2,621,818 -0.20(-0.32%)
Feb 22, 2021 62.84 62.84 61.77 62.22 2,354,559 -0.40(-0.64%)
Feb 19, 2021 62.53 62.87 62.22 62.62 2,074,288 +0.26(+0.42%)
Feb 18, 2021 61.76 62.63 61.58 62.36 1,892,455 -0.18(-0.29%)
Feb 17, 2021 63.03 63.06 62.25 62.54 2,029,785 -0.41(-0.65%)
Feb 16, 2021 63.63 63.65 62.75 62.95 3,500,913 +0.12(+0.19%)
Feb 12, 2021 63.10 63.54 62.81 62.84 1,884,904 -0.40(-0.64%)
Feb 11, 2021 64.06 64.53 62.53 63.24 2,674,780 -0.18(-0.28%)
Feb 10, 2021 63.98 64.34 63.16 63.42 2,027,422 -0.03(-0.04%)
Feb 09, 2021 62.74 64.12 62.73 63.45 4,322,585 +0.30(+0.48%)
Feb 08, 2021 63.54 63.69 62.52 63.14 3,508,053 -0.26(-0.41%)
Feb 05, 2021 62.51 63.44 61.97 63.40 3,025,902 +0.72(+1.16%)
Feb 04, 2021 61.79 62.68 61.79 62.68 2,642,633 +0.92(+1.49%)
Feb 03, 2021 62.77 63.13 61.59 61.76 2,990,965 -0.92(-1.47%)
Feb 02, 2021 62.40 63.03 61.54 62.68 3,223,689 +1.47(+2.39%)
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.