Indicators

Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	16.55	16.84	16.48	16.60	2,941,098	+0.05(+0.30%)
May 23, 2011	16.42	16.78	16.35	16.55	3,317,859	-0.40(-2.36%)
May 20, 2011	17.20	17.25	16.90	16.95	1,872,325	-0.28(-1.63%)
May 19, 2011	17.12	17.27	16.97	17.23	1,925,248	+0.09(+0.53%)
May 18, 2011	16.93	17.20	16.71	17.14	4,008,819	+0.27(+1.60%)
May 17, 2011	16.70	16.91	16.32	16.87	4,795,048	+0.05(+0.30%)
May 16, 2011	17.24	17.36	16.79	16.82	3,421,000	-0.58(-3.33%)
May 13, 2011	17.56	17.71	17.10	17.40	3,781,615	-0.16(-0.91%)
May 12, 2011	17.57	17.73	17.11	17.56	3,990,125	-0.23(-1.29%)
May 11, 2011	18.32	18.39	17.61	17.79	2,761,662	-0.53(-2.89%)
May 10, 2011	18.09	18.37	18.07	18.32	2,576,208	+0.25(+1.38%)
May 09, 2011	17.89	18.15	17.61	18.07	2,111,558	+0.26(+1.46%)
May 06, 2011	18.00	18.07	17.72	17.81	2,093,096	+0.06(+0.34%)
May 05, 2011	18.03	18.13	17.70	17.75	2,683,661	-0.50(-2.74%)
May 04, 2011	18.57	18.83	18.01	18.25	4,006,881	-0.40(-2.14%)
May 03, 2011	18.50	18.95	18.48	18.65	5,553,736	+0.00(+0.00%)

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.