Skip to main content

Blackstone Inc (NY: BX )

130.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.14 32.62 32.06 32.59 4,870,933 +0.40(+1.25%)
Mar 30, 2015 32.04 32.54 31.98 32.19 5,016,179 +0.34(+1.05%)
Mar 27, 2015 31.54 31.86 31.42 31.85 3,586,944 +0.35(+1.12%)
Mar 26, 2015 31.62 31.68 31.24 31.50 3,724,927 -0.34(-1.05%)
Mar 25, 2015 32.19 32.22 31.76 31.83 4,516,062 -0.26(-0.81%)
Mar 24, 2015 32.15 32.23 31.89 32.09 1,948,907 -0.05(-0.16%)
Mar 23, 2015 32.45 32.64 32.09 32.14 4,012,004 -0.28(-0.85%)
Mar 20, 2015 32.53 32.71 32.33 32.42 4,148,761 +0.00(+0.00%)
Mar 19, 2015 32.45 32.50 32.12 32.42 2,673,069 -0.01(-0.03%)
Mar 18, 2015 32.31 32.62 31.77 32.43 4,362,219 +0.52(+1.63%)
Mar 17, 2015 32.04 32.04 31.73 31.91 3,119,246 -0.20(-0.63%)
Mar 16, 2015 32.00 32.35 31.88 32.11 3,709,310 +0.31(+0.97%)
Mar 13, 2015 32.40 32.47 31.78 31.80 4,271,711 -0.62(-1.91%)
Mar 12, 2015 32.43 32.55 32.09 32.42 3,829,468 +0.21(+0.65%)
Mar 11, 2015 31.89 32.34 31.76 32.21 3,947,221 +0.13(+0.42%)
Mar 10, 2015 31.84 32.13 31.64 32.08 4,713,372 -0.02(-0.05%)
Mar 09, 2015 32.61 32.68 31.98 32.09 5,283,251 -0.38(-1.16%)
Mar 06, 2015 32.88 32.93 32.29 32.47 5,528,920 -0.33(-1.00%)
Mar 05, 2015 32.48 33.20 32.30 32.80 5,917,234 +0.44(+1.37%)
Mar 04, 2015 32.13 32.54 31.42 32.35 10,374,691 +0.64(+2.01%)
Mar 03, 2015 31.94 32.11 31.61 31.72 4,318,260 -0.24(-0.76%)
Mar 02, 2015 31.55 32.01 31.44 31.96 5,174,469 +0.57(+1.82%)
Feb 27, 2015 31.76 31.84 31.36 31.39 2,591,296 -0.37(-1.16%)
Feb 26, 2015 31.82 31.84 31.38 31.76 3,302,455 +0.03(+0.11%)
Feb 25, 2015 31.67 31.78 31.43 31.73 2,758,761 +0.00(+0.00%)
Feb 24, 2015 31.46 31.80 31.42 31.73 4,820,267 +0.34(+1.09%)
Feb 23, 2015 31.49 31.57 31.08 31.38 7,081,041 -0.15(-0.48%)
Feb 20, 2015 31.42 31.63 31.19 31.53 3,830,551 +0.09(+0.29%)
Feb 19, 2015 31.12 31.53 31.09 31.44 3,571,022 +0.26(+0.83%)
Feb 18, 2015 31.30 31.36 31.03 31.18 3,820,806 -0.12(-0.37%)
Feb 17, 2015 31.47 31.57 30.91 31.30 5,374,824 -0.04(-0.13%)
Feb 13, 2015 31.00 31.34 31.34 31.34 5,599,019 +0.41(+1.33%)
Feb 12, 2015 30.66 30.95 30.40 30.93 4,676,718 +0.37(+1.21%)
Feb 11, 2015 30.85 30.92 30.26 30.56 4,625,690 -0.19(-0.63%)
Feb 10, 2015 30.80 30.87 30.34 30.75 4,570,977 +0.34(+1.13%)
Feb 09, 2015 30.14 30.72 29.89 30.41 3,955,585 +0.18(+0.58%)
Feb 06, 2015 30.64 30.75 30.07 30.23 8,439,812 -0.17(-0.55%)
Feb 05, 2015 30.71 30.71 30.32 30.40 7,260,299 -0.77(-2.47%)
Feb 04, 2015 31.68 31.80 31.11 31.17 7,180,002 -0.55(-1.74%)
Feb 03, 2015 31.53 31.77 31.26 31.73 6,679,111 +0.49(+1.58%)
Feb 02, 2015 31.74 31.78 31.15 31.23 7,786,296 -0.06(-0.19%)
Jan 30, 2015 31.03 31.57 30.95 31.29 7,094,058 +0.40(+1.30%)
Jan 29, 2015 30.77 31.05 29.85 30.89 8,871,771 +0.10(+0.33%)
Jan 28, 2015 30.82 31.15 30.52 30.79 8,003,865 +0.13(+0.44%)
Jan 27, 2015 30.21 30.90 30.05 30.65 6,358,186 +0.11(+0.36%)
Jan 26, 2015 30.25 30.57 30.12 30.54 7,350,352 +0.33(+1.08%)
Jan 23, 2015 29.96 30.37 29.67 30.22 5,133,202 +0.29(+0.98%)
Jan 22, 2015 29.29 30.16 29.12 29.92 6,937,384 +0.85(+2.91%)
Jan 21, 2015 28.45 29.33 28.39 29.08 5,346,034 +0.63(+2.21%)
Jan 20, 2015 28.28 28.49 27.72 28.45 3,661,356 +0.23(+0.83%)
Jan 16, 2015 27.89 28.26 27.61 28.21 6,074,799 +0.17(+0.60%)
Jan 15, 2015 28.62 28.63 27.99 28.05 5,155,265 -0.40(-1.41%)
Jan 14, 2015 28.24 28.55 27.96 28.45 4,936,671 -0.11(-0.38%)
Jan 13, 2015 29.09 29.31 28.30 28.56 5,567,133 -0.23(-0.79%)
Jan 12, 2015 28.74 28.94 28.28 28.78 5,122,388 +0.12(+0.41%)
Jan 09, 2015 28.33 28.73 28.01 28.67 3,628,890 +0.42(+1.48%)
Jan 08, 2015 28.32 28.42 28.16 28.25 4,181,285 +0.22(+0.78%)
Jan 07, 2015 27.90 28.19 27.65 28.03 3,004,165 +0.39(+1.42%)
Jan 06, 2015 28.25 28.28 27.12 27.64 4,002,604 -0.54(-1.93%)
Jan 05, 2015 28.39 28.54 27.78 28.18 3,574,302 -0.42(-1.47%)
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.