Skip to main content

Blackstone Inc (NY: BX )

156.81 +1.76 (+1.14%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.37 20.46 20.03 20.45 4,504,597 +0.15(+0.74%)
Nov 27, 2015 20.36 20.41 20.05 20.30 2,210,813 -0.05(-0.26%)
Nov 25, 2015 20.08 20.35 20.35 20.35 4,933,396 +0.27(+1.34%)
Nov 24, 2015 20.13 20.24 19.97 20.08 6,049,973 -0.22(-1.10%)
Nov 23, 2015 20.35 20.51 20.01 20.30 5,407,206 -0.11(-0.54%)
Nov 20, 2015 20.64 20.68 20.09 20.41 7,243,114 -0.17(-0.83%)
Nov 19, 2015 20.79 21.00 20.50 20.58 5,126,017 -0.10(-0.47%)
Nov 18, 2015 20.26 20.69 20.23 20.68 5,622,544 +0.47(+2.33%)
Nov 17, 2015 20.66 20.75 20.16 20.21 7,659,456 -0.33(-1.63%)
Nov 16, 2015 19.99 20.62 19.90 20.54 5,437,628 +0.50(+2.52%)
Nov 13, 2015 20.30 20.41 19.88 20.04 6,306,945 -0.31(-1.54%)
Nov 12, 2015 20.44 20.79 20.24 20.35 4,811,404 -0.30(-1.46%)
Nov 11, 2015 21.20 21.23 20.53 20.66 6,024,918 -0.46(-2.17%)
Nov 10, 2015 20.95 21.12 20.39 21.11 6,793,845 +0.13(+0.62%)
Nov 09, 2015 21.38 21.44 20.65 20.98 8,289,336 -0.54(-2.52%)
Nov 06, 2015 22.00 22.05 21.32 21.53 7,950,687 -0.42(-1.91%)
Nov 05, 2015 22.20 22.48 21.64 21.94 6,650,616 -0.15(-0.68%)
Nov 04, 2015 22.57 22.72 21.91 22.10 8,180,225 -0.55(-2.43%)
Nov 03, 2015 22.36 22.68 22.14 22.65 6,375,064 +0.30(+1.35%)
Nov 02, 2015 21.86 22.65 21.79 22.34 7,194,886 +0.70(+3.24%)
Oct 30, 2015 22.15 22.38 21.53 21.64 6,095,054 -0.47(-2.13%)
Oct 29, 2015 22.38 22.66 22.11 22.12 5,731,781 -0.47(-2.09%)
Oct 28, 2015 22.21 22.59 21.56 22.59 8,252,612 +0.27(+1.20%)
Oct 27, 2015 22.44 22.46 21.90 22.32 5,366,829 -0.22(-0.96%)
Oct 26, 2015 22.54 22.63 22.40 22.53 6,081,797 -0.01(-0.03%)
Oct 23, 2015 22.08 22.60 21.96 22.54 7,800,661 +0.71(+3.27%)
Oct 22, 2015 21.87 22.25 21.74 21.83 5,813,964 +0.14(+0.63%)
Oct 21, 2015 21.64 21.86 21.50 21.69 5,864,476 +0.17(+0.78%)
Oct 20, 2015 21.89 22.04 21.48 21.52 8,048,292 -0.37(-1.68%)
Oct 19, 2015 22.06 22.19 21.76 21.89 6,381,699 -0.38(-1.71%)
Oct 16, 2015 22.35 22.58 22.07 22.27 8,865,012 +0.30(+1.38%)
Oct 15, 2015 21.66 22.48 21.43 21.97 10,293,415 +0.32(+1.49%)
Oct 14, 2015 21.44 21.83 21.06 21.64 9,283,212 +0.23(+1.08%)
Oct 13, 2015 21.48 22.06 21.39 21.41 4,802,072 -0.40(-1.83%)
Oct 12, 2015 22.06 22.07 21.30 21.81 5,466,103 -0.20(-0.91%)
Oct 09, 2015 22.01 22.35 21.88 22.01 5,720,705 +0.07(+0.32%)
Oct 08, 2015 22.22 22.29 21.78 21.94 7,762,905 -0.45(-1.99%)
Oct 07, 2015 21.95 22.72 21.90 22.39 10,525,468 +0.58(+2.66%)
Oct 06, 2015 21.55 21.85 21.19 21.81 8,751,198 +0.26(+1.23%)
Oct 05, 2015 20.58 21.69 20.55 21.54 8,287,699 +1.22(+6.00%)
Oct 02, 2015 19.99 20.74 19.70 20.32 11,500,933 +0.05(+0.22%)
Oct 01, 2015 20.50 20.55 19.64 20.28 8,472,737 -0.15(-0.76%)
Sep 30, 2015 19.71 20.48 19.23 20.43 12,158,433 +1.03(+5.32%)
Sep 29, 2015 19.93 20.00 18.97 19.40 12,281,868 -0.54(-2.69%)
Sep 28, 2015 20.98 21.08 19.35 19.93 19,515,648 -1.26(-5.94%)
Sep 25, 2015 21.45 21.79 21.03 21.19 6,819,034 +0.17(+0.83%)
Sep 24, 2015 21.27 21.32 20.45 21.02 9,675,354 -0.54(-2.48%)
Sep 23, 2015 21.89 21.99 21.21 21.55 6,539,716 -0.32(-1.45%)
Sep 22, 2015 21.75 22.03 21.59 21.87 4,470,323 -0.26(-1.17%)
Sep 21, 2015 22.30 22.36 21.78 22.13 5,112,935 +0.08(+0.35%)
Sep 18, 2015 22.56 22.60 21.77 22.05 9,688,618 -1.01(-4.37%)
Sep 17, 2015 22.41 23.25 22.12 23.06 7,392,816 +0.66(+2.94%)
Sep 16, 2015 22.40 22.51 22.01 22.40 4,413,026 +0.02(+0.09%)
Sep 15, 2015 21.99 22.72 21.88 22.38 6,621,300 +0.44(+2.00%)
Sep 14, 2015 21.92 22.06 21.50 21.94 3,576,165 +0.00(+0.00%)
Sep 11, 2015 21.88 22.16 21.44 21.94 6,863,859 -0.02(-0.09%)
Sep 10, 2015 22.24 22.31 21.68 21.96 8,350,582 -0.34(-1.53%)
Sep 09, 2015 23.13 23.23 22.24 22.30 6,406,650 -0.54(-2.37%)
Sep 08, 2015 22.28 22.90 21.92 22.84 9,107,176 +1.12(+5.17%)
Sep 04, 2015 21.48 21.72 21.72 21.72 5,883,228 +0.12(+0.57%)
Sep 03, 2015 21.21 22.46 21.10 21.60 8,891,912 +0.56(+2.67%)
Sep 02, 2015 21.38 21.39 20.71 21.04 11,693,738 +0.10(+0.49%)
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.