Skip to main content

Blackstone Inc (NY: BX )

122.49 -0.04 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 23.85 23.90 23.56 23.79 1,759,311 +0.12(+0.53%)
Nov 27, 2013 23.49 23.76 23.39 23.66 4,309,386 +0.24(+1.03%)
Nov 26, 2013 23.42 23.71 23.32 23.42 3,965,069 +0.08(+0.36%)
Nov 25, 2013 22.86 23.36 22.83 23.34 5,836,805 +0.65(+2.86%)
Nov 22, 2013 22.60 22.69 22.17 22.69 3,993,665 +0.43(+1.94%)
Nov 21, 2013 21.97 22.40 21.77 22.26 2,562,848 +0.37(+1.71%)
Nov 20, 2013 22.14 22.24 21.77 21.88 4,418,755 -0.15(-0.68%)
Nov 19, 2013 22.76 22.84 22.00 22.03 4,369,906 -0.72(-3.18%)
Nov 18, 2013 22.95 23.15 22.69 22.76 5,820,682 -0.18(-0.80%)
Nov 15, 2013 22.96 23.21 22.83 22.94 4,001,019 -0.01(-0.04%)
Nov 14, 2013 22.60 22.96 22.43 22.95 4,139,331 +1.48(+6.90%)
Nov 12, 2013 22.06 22.13 21.32 21.47 5,126,541 -0.69(-3.12%)
Nov 11, 2013 21.57 22.36 21.32 22.16 6,097,776 +0.59(+2.74%)
Nov 08, 2013 21.65 21.98 21.31 21.57 10,285,139 -0.17(-0.77%)
Nov 07, 2013 22.89 23.00 21.62 21.73 8,576,747 -1.12(-4.88%)
Nov 06, 2013 22.89 23.00 22.49 22.85 4,356,268 +0.11(+0.48%)
Nov 05, 2013 22.84 22.91 22.44 22.74 2,952,853 -0.11(-0.47%)
Nov 04, 2013 22.72 23.07 22.68 22.85 4,377,092 +0.38(+1.70%)
Nov 01, 2013 21.95 22.48 21.89 22.46 4,749,267 +0.59(+2.70%)
Oct 31, 2013 21.81 22.12 21.59 21.87 4,629,891 +0.01(+0.04%)
Oct 30, 2013 22.76 22.93 21.82 21.87 6,423,222 -0.97(-4.23%)
Oct 29, 2013 22.02 22.85 21.99 22.83 5,522,477 +0.80(+3.63%)
Oct 28, 2013 22.20 22.21 21.71 22.03 5,967,449 -0.20(-0.90%)
Oct 25, 2013 22.42 22.66 22.08 22.23 5,831,977 -0.21(-0.93%)
Oct 24, 2013 22.97 22.99 22.34 22.44 7,785,509 -0.54(-2.35%)
Oct 23, 2013 23.63 23.65 22.96 22.98 7,382,614 -0.77(-3.22%)
Oct 22, 2013 23.21 23.91 23.10 23.75 7,691,459 +0.57(+2.48%)
Oct 21, 2013 23.16 23.26 22.90 23.17 4,204,766 +0.02(+0.07%)
Oct 18, 2013 22.72 23.22 22.57 23.16 11,041,711 +0.47(+2.09%)
Oct 17, 2013 22.35 22.79 22.19 22.68 9,586,990 +0.19(+0.85%)
Oct 16, 2013 22.47 22.76 22.16 22.49 8,887,973 +0.11(+0.48%)
Oct 15, 2013 22.26 22.50 22.20 22.38 7,160,896 +0.12(+0.52%)
Oct 14, 2013 21.81 22.31 21.31 22.26 7,564,565 +0.15(+0.68%)
Oct 11, 2013 21.54 22.12 21.49 22.11 5,267,396 +0.54(+2.51%)
Oct 10, 2013 20.89 21.57 20.89 21.57 4,337,670 +0.96(+4.64%)
Oct 09, 2013 21.02 21.14 20.43 20.62 10,999,420 -0.57(-2.71%)
Oct 08, 2013 21.87 22.13 21.11 21.19 8,743,739 -0.71(-3.23%)
Oct 07, 2013 21.60 21.91 21.54 21.90 5,032,681 -0.03(-0.15%)
Oct 04, 2013 21.27 22.02 21.20 21.93 8,771,037 +0.66(+3.09%)
Oct 03, 2013 21.16 21.28 20.97 21.27 7,943,064 +0.17(+0.83%)
Oct 02, 2013 20.68 21.12 20.58 21.10 3,338,342 +0.31(+1.48%)
Oct 01, 2013 20.81 20.87 20.64 20.79 3,952,410 -0.02(-0.08%)
Sep 27, 2013 20.81 20.89 20.63 20.81 4,222,154 +0.00(+0.00%)
Sep 26, 2013 20.81 20.93 20.73 20.81 3,361,819 +0.04(+0.20%)
Sep 25, 2013 20.58 21.32 20.33 20.77 9,028,834 +0.22(+1.05%)
Sep 24, 2013 20.11 20.69 20.08 20.55 6,124,397 +0.47(+2.36%)
Sep 23, 2013 20.18 20.23 19.84 20.08 6,042,018 -0.11(-0.54%)
Sep 20, 2013 20.39 20.49 20.08 20.18 4,079,755 -0.21(-1.02%)
Sep 19, 2013 20.58 20.81 20.39 20.39 5,154,838 +0.00(+0.00%)
Sep 18, 2013 19.73 20.51 19.68 20.39 7,780,347 +0.67(+3.38%)
Sep 17, 2013 19.73 19.80 19.64 19.73 9,831,313 +0.00(+0.00%)
Sep 16, 2013 19.53 19.79 19.34 19.73 11,810,512 +0.72(+3.81%)
Sep 13, 2013 18.97 19.14 18.94 19.00 3,703,557 +0.06(+0.31%)
Sep 12, 2013 19.10 19.14 18.93 18.94 2,658,989 -0.07(-0.39%)
Sep 11, 2013 19.03 19.09 18.91 19.02 6,091,025 +0.06(+0.31%)
Sep 10, 2013 18.74 18.97 18.66 18.96 3,123,198 +0.30(+1.61%)
Sep 09, 2013 18.60 18.70 18.44 18.66 3,538,199 +0.12(+0.63%)
Sep 06, 2013 18.39 18.63 18.28 18.54 3,103,318 +0.24(+1.32%)
Sep 05, 2013 18.45 18.58 18.25 18.30 2,242,367 -0.16(-0.86%)
Sep 04, 2013 18.39 18.56 18.33 18.46 2,814,679 +0.03(+0.18%)
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.