Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.31 12.44 12.25 12.31 3,143,166 +0.06(+0.48%)
Nov 29, 2012 12.33 12.44 12.18 12.25 2,575,042 +0.00(+0.00%)
Nov 28, 2012 12.10 12.25 12.00 12.25 5,955,700 +0.07(+0.55%)
Nov 27, 2012 12.24 12.35 12.13 12.18 3,462,270 -0.04(-0.34%)
Nov 26, 2012 12.53 12.54 12.11 12.23 3,778,386 -0.30(-2.41%)
Nov 23, 2012 12.57 12.57 12.44 12.53 1,890,614 +0.13(+1.01%)
Nov 21, 2012 12.33 12.57 12.15 12.40 7,091,795 +0.08(+0.68%)
Nov 20, 2012 12.02 12.36 11.73 12.32 8,034,479 +0.29(+2.44%)
Nov 19, 2012 11.80 12.14 11.65 12.02 11,534,419 +0.60(+5.28%)
Nov 16, 2012 11.41 11.56 11.15 11.42 7,880,390 +0.09(+0.81%)
Nov 15, 2012 11.72 11.77 11.17 11.33 21,490,472 -0.39(-3.29%)
Nov 14, 2012 12.03 12.10 11.65 11.71 8,736,409 -0.32(-2.65%)
Nov 13, 2012 11.89 12.18 11.78 12.03 2,637,435 -0.12(-0.97%)
Nov 12, 2012 12.16 12.37 12.07 12.15 2,058,481 -0.03(-0.28%)
Nov 09, 2012 12.15 12.33 11.82 12.18 3,365,370 -0.06(-0.48%)
Nov 08, 2012 12.42 12.56 12.23 12.24 2,189,127 -0.17(-1.35%)
Nov 07, 2012 12.43 12.63 12.17 12.41 6,423,717 -0.29(-2.31%)
Nov 06, 2012 12.75 12.86 12.61 12.70 4,553,427 -0.03(-0.20%)
Nov 05, 2012 12.80 12.84 12.61 12.73 3,052,420 -0.13(-0.98%)
Nov 02, 2012 13.16 13.17 12.83 12.85 2,419,224 -0.21(-1.60%)
Nov 01, 2012 12.90 13.07 12.83 13.06 4,743,542 +0.19(+1.50%)
Oct 31, 2012 12.85 13.20 12.80 12.87 3,345,472 +0.01(+0.07%)
Oct 26, 2012 12.79 12.86 12.86 12.86 1,602,209 +0.01(+0.07%)
Oct 25, 2012 12.59 12.96 12.47 12.85 2,988,089 +0.31(+2.47%)
Oct 24, 2012 12.90 12.90 12.48 12.54 4,614,660 -0.24(-1.90%)
Oct 23, 2012 13.08 13.15 12.77 12.79 2,524,783 -0.34(-2.62%)
Oct 19, 2012 13.19 13.27 12.92 13.13 3,620,762 -0.03(-0.25%)
Oct 18, 2012 12.82 13.18 12.64 13.16 4,706,009 +0.56(+4.46%)
Oct 17, 2012 12.95 12.96 12.58 12.60 3,496,957 -0.27(-2.08%)
Oct 16, 2012 12.78 12.94 12.74 12.87 4,068,312 +0.19(+1.52%)
Oct 15, 2012 12.57 12.70 12.49 12.68 5,094,274 +0.16(+1.27%)
Oct 12, 2012 12.44 12.53 12.14 12.52 3,782,681 +0.38(+3.10%)
Oct 11, 2012 12.08 12.37 12.02 12.14 2,848,140 +0.17(+1.40%)
Oct 10, 2012 11.91 12.01 11.83 11.97 1,513,394 +0.08(+0.63%)
Oct 09, 2012 11.99 12.14 11.87 11.90 1,561,148 -0.21(-1.73%)
Oct 08, 2012 11.77 12.12 11.76 12.11 1,692,782 +0.30(+2.55%)
Oct 05, 2012 11.94 12.13 11.80 11.81 5,467,487 -0.03(-0.21%)
Oct 04, 2012 11.78 12.13 11.74 11.83 5,622,458 +0.06(+0.50%)
Oct 03, 2012 11.74 11.89 11.66 11.77 2,477,023 +0.02(+0.14%)
Oct 02, 2012 11.99 12.12 11.68 11.76 2,806,548 -0.23(-1.96%)
Oct 01, 2012 11.98 12.28 11.87 11.99 2,040,695 +0.03(+0.21%)
Sep 28, 2012 12.00 12.09 11.86 11.97 1,902,596 -0.15(-1.24%)
Sep 27, 2012 12.17 12.33 12.09 12.12 1,611,582 -0.02(-0.14%)
Sep 26, 2012 12.35 12.36 12.08 12.13 1,393,433 -0.21(-1.70%)
Sep 25, 2012 12.51 12.55 12.18 12.34 2,960,646 -0.13(-1.01%)
Sep 24, 2012 12.71 12.74 12.39 12.47 3,630,452 -0.34(-2.68%)
Sep 21, 2012 12.64 12.85 12.55 12.81 2,414,051 +0.23(+1.80%)
Sep 20, 2012 12.67 12.67 12.48 12.59 2,404,533 -0.07(-0.53%)
Sep 19, 2012 12.80 12.84 12.55 12.65 3,718,176 -0.11(-0.85%)
Sep 18, 2012 12.58 12.90 12.36 12.76 3,565,545 +0.23(+1.87%)
Sep 17, 2012 12.75 12.98 12.39 12.53 4,807,245 -0.23(-1.77%)
Sep 14, 2012 12.24 13.09 12.18 12.75 8,677,624 +0.62(+5.11%)
Sep 13, 2012 11.88 12.31 11.81 12.13 4,558,515 +0.23(+1.97%)
Sep 12, 2012 11.86 11.91 11.73 11.90 1,949,709 +0.18(+1.50%)
Sep 11, 2012 11.60 11.74 11.57 11.72 2,443,494 +0.12(+1.01%)
Sep 10, 2012 11.92 11.93 11.61 11.61 2,666,188 -0.28(-2.40%)
Sep 07, 2012 11.43 11.89 11.35 11.89 4,536,177 +0.41(+3.58%)
Sep 06, 2012 11.10 11.48 11.09 11.48 2,568,477 +0.44(+3.95%)
Sep 05, 2012 11.04 11.25 10.93 11.04 2,629,789 -0.04(-0.38%)
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.