Skip to main content

Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 123.97 125.34 122.94 125.20 4,534,118 +0.13(+0.10%)
Oct 28, 2021 123.51 125.85 123.50 125.07 3,311,368 +2.58(+2.11%)
Oct 27, 2021 126.98 128.07 122.32 122.49 4,233,137 -5.09(-3.99%)
Oct 26, 2021 126.09 127.58 3,167,079 +2.32(+1.86%)
Oct 25, 2021 125.33 126.66 124.16 125.25 3,108,765 +1.74(+1.41%)
Oct 22, 2021 120.24 123.70 119.68 123.51 3,729,535 +4.59(+3.86%)
Oct 21, 2021 118.66 120.92 117.56 118.92 4,736,817 +3.44(+2.98%)
Oct 20, 2021 114.64 115.74 113.49 115.49 3,242,113 +1.70(+1.50%)
Oct 19, 2021 112.10 114.55 111.76 113.78 2,430,567 +2.67(+2.41%)
Oct 18, 2021 110.74 111.83 109.99 111.11 2,919,257 +0.70(+0.63%)
Oct 15, 2021 111.11 113.39 108.96 110.41 3,186,937 +0.90(+0.82%)
Oct 14, 2021 108.00 109.96 107.77 109.51 3,603,826 +3.00(+2.81%)
Oct 13, 2021 105.26 106.65 104.17 106.51 2,359,991 +2.47(+2.37%)
Oct 12, 2021 104.05 105.27 102.85 104.05 2,636,022 +1.26(+1.22%)
Oct 11, 2021 103.95 105.19 102.72 102.79 1,560,972 -1.70(-1.62%)
Oct 08, 2021 103.62 105.28 103.61 104.48 2,157,230 +1.03(+1.00%)
Oct 07, 2021 103.40 104.84 103.17 103.45 4,022,941 +1.27(+1.24%)
Oct 06, 2021 101.56 102.59 99.91 102.19 3,024,937 -0.84(-0.82%)
Oct 05, 2021 100.96 103.47 100.12 103.03 3,813,931 +3.46(+3.48%)
Oct 04, 2021 101.32 102.86 97.65 99.57 8,559,036 -4.31(-4.15%)
Oct 01, 2021 104.69 104.87 101.96 103.88 4,755,714 -0.53(-0.51%)
Sep 30, 2021 107.04 107.23 103.92 104.40 5,184,292 -2.32(-2.17%)
Sep 29, 2021 107.56 107.94 105.85 106.72 2,712,377 +0.66(+0.63%)
Sep 28, 2021 107.81 108.06 103.61 106.06 5,299,379 -4.63(-4.18%)
Sep 27, 2021 111.53 111.95 109.15 110.69 3,717,211 -1.58(-1.41%)
Sep 24, 2021 112.30 113.18 110.97 112.27 3,472,084 -1.79(-1.57%)
Sep 23, 2021 114.55 116.16 113.19 114.05 4,065,215 +1.14(+1.01%)
Sep 22, 2021 114.57 115.45 112.04 112.91 4,984,244 -1.57(-1.37%)
Sep 21, 2021 112.69 116.41 112.64 114.48 6,518,718 +3.24(+2.91%)
Sep 20, 2021 115.37 115.62 108.96 111.24 11,913,220 -8.68(-7.24%)
Sep 17, 2021 121.50 122.84 119.88 119.92 19,074,900 -1.27(-1.04%)
Sep 16, 2021 120.70 121.82 118.88 121.19 4,150,330 +0.40(+0.33%)
Sep 15, 2021 117.24 121.54 116.84 120.79 4,874,186 +3.59(+3.06%)
Sep 14, 2021 116.66 118.75 116.17 117.20 3,876,085 +1.25(+1.08%)
Sep 13, 2021 116.45 116.97 113.98 115.95 2,940,372 +0.42(+0.37%)
Sep 10, 2021 116.99 117.08 114.70 115.53 2,394,498 -0.60(-0.52%)
Sep 09, 2021 115.26 117.46 114.67 116.13 2,461,670 +0.99(+0.86%)
Sep 08, 2021 113.61 115.50 113.46 115.15 2,632,331 +1.11(+0.98%)
Sep 07, 2021 115.50 115.76 113.11 114.03 3,634,234 -1.73(-1.50%)
Sep 03, 2021 115.50 117.36 115.12 115.77 3,084,514 +0.61(+0.53%)
Sep 02, 2021 115.05 116.17 114.57 115.16 3,726,517 +0.72(+0.63%)
Sep 01, 2021 112.91 115.35 112.61 114.44 4,286,384 +1.61(+1.42%)
Aug 31, 2021 111.72 112.92 110.18 112.83 3,391,845 +1.19(+1.06%)
Aug 30, 2021 112.08 113.41 111.64 111.65 3,302,392 +0.17(+0.15%)
Aug 27, 2021 109.71 111.89 109.69 111.48 3,722,241 +2.10(+1.92%)
Aug 26, 2021 107.65 110.49 107.24 109.38 3,588,979 +2.12(+1.97%)
Aug 25, 2021 106.16 107.88 106.08 107.26 3,242,687 +1.30(+1.23%)
Aug 24, 2021 104.10 106.12 104.10 105.96 2,856,522 +2.06(+1.99%)
Aug 23, 2021 101.93 104.46 101.93 103.89 3,192,800 +2.22(+2.18%)
Aug 20, 2021 99.52 101.90 99.37 101.68 2,273,736 +2.63(+2.65%)
Aug 19, 2021 98.27 100.34 97.25 99.05 3,226,343 -0.95(-0.95%)
Aug 18, 2021 100.83 101.26 99.98 100.00 2,027,081 -1.24(-1.22%)
Aug 17, 2021 102.40 102.85 100.65 101.24 2,042,878 -1.75(-1.70%)
Aug 16, 2021 102.58 103.47 101.47 102.99 2,512,303 -0.04(-0.03%)
Aug 13, 2021 101.93 103.25 101.86 103.02 2,832,681 +1.17(+1.14%)
Aug 12, 2021 102.23 102.43 101.43 101.86 3,375,405 -0.86(-0.84%)
Aug 11, 2021 103.20 103.22 101.69 102.72 3,415,739 +0.57(+0.56%)
Aug 10, 2021 102.83 103.32 101.95 102.14 2,962,619 -0.38(-0.37%)
Aug 09, 2021 102.84 103.07 101.77 102.52 2,587,006 -0.05(-0.04%)
Aug 06, 2021 103.78 104.19 101.63 102.56 5,228,845 -1.27(-1.22%)
Aug 05, 2021 105.20 105.58 103.22 103.83 3,652,422 -0.94(-0.90%)
Aug 04, 2021 103.23 104.97 102.81 104.77 2,487,787 +1.43(+1.38%)
Aug 03, 2021 103.75 104.03 102.26 103.34 2,991,006 -0.03(-0.03%)
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.