Indicators

Blackstone Inc (NY: BX )

121.50 +0.29 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	28.52	28.69	28.23	28.30	9,295,960	-0.17(-0.58%)
Feb 27, 2018	28.67	28.82	28.38	28.47	5,303,991	-0.21(-0.73%)
Feb 26, 2018	28.58	28.73	28.30	28.67	4,625,940	+0.16(+0.55%)
Feb 23, 2018	28.47	28.56	28.23	28.52	4,032,352	+0.20(+0.71%)
Feb 22, 2018	28.36	28.41	28.06	28.32	5,358,467	-0.02(-0.06%)
Feb 21, 2018	28.52	28.82	28.28	28.33	5,236,143	-0.11(-0.38%)
Feb 20, 2018	28.64	28.81	28.22	28.44	7,005,241	-0.28(-0.99%)
Feb 16, 2018		28.72	28.72	28.72	0	-0.12(-0.40%)
Feb 15, 2018	28.30	29.02	28.12	28.84	8,367,516	+0.72(+2.58%)
Feb 14, 2018	27.70	28.13	27.50	28.12	7,124,454	+0.19(+0.69%)
Feb 13, 2018	27.68	27.95	27.31	27.92	15,268,065	+0.22(+0.81%)
Feb 12, 2018	27.68	27.99	27.23	27.70	5,377,393	+0.27(+1.00%)
Feb 09, 2018	27.61	27.87	26.38	27.43	13,228,783	-0.79(-2.80%)
Feb 08, 2018	29.16	29.28	28.00	28.22	10,433,507	-0.87(-3.00%)
Feb 07, 2018	28.83	29.10	28.72	29.09	6,271,477	+0.25(+0.87%)
Feb 06, 2018	27.97	28.93	26.98	28.84	12,014,323	+0.47(+1.64%)
Feb 05, 2018	29.00	29.38	27.68	28.37	10,743,646	-1.01(-3.43%)
Feb 02, 2018	29.98	30.26	28.87	29.38	10,098,037	-0.87(-2.89%)

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.