Indicators

Blackstone Inc (NY: BX )

154.94 +1.47 (+0.96%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	6.640	6.793	6.607	6.669	5,770,067	+0.03(+0.43%)
Feb 25, 2010	6.707	6.807	6.511	6.640	11,071,879	-0.01(-0.22%)
Feb 24, 2010	6.650	6.769	6.626	6.655	8,558,354	+0.06(+0.87%)
Feb 23, 2010	6.607	6.764	6.573	6.597	9,866,052	-0.00(-0.07%)
Feb 22, 2010	6.583	6.669	6.416	6.602	5,941,879	+0.05(+0.80%)
Feb 19, 2010	6.368	6.559	6.364	6.550	3,567,234	+0.11(+1.78%)
Feb 18, 2010	6.359	6.473	6.302	6.435	3,736,333	+0.06(+0.97%)
Feb 17, 2010	6.402	6.440	6.330	6.373	3,100,909	+0.01(+0.15%)
Feb 16, 2010	6.216	6.402	6.168	6.364	4,893,372	+0.25(+4.06%)
Feb 12, 2010	5.939	6.115	6.115	6.115	3,798,728	+0.15(+2.48%)
Feb 11, 2010	5.963	6.044	5.915	5.968	3,258,858	+0.03(+0.56%)
Feb 10, 2010	6.082	6.115	5.920	5.934	5,052,763	-0.12(-2.05%)
Feb 09, 2010	6.015	6.082	5.939	6.058	4,423,329	+0.10(+1.76%)
Feb 08, 2010	6.115	6.115	5.896	5.953	3,429,672	-0.11(-1.81%)
Feb 05, 2010	6.077	6.096	5.739	6.063	6,625,880	-0.00(-0.08%)
Feb 04, 2010	6.249	6.249	6.015	6.068	7,352,039	-0.23(-3.71%)
Feb 03, 2010	6.330	6.399	6.230	6.302	4,664,293	-0.06(-0.90%)
Feb 02, 2010	6.225	6.411	6.211	6.359	6,520,930	+0.24(+3.90%)

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.