Skip to main content

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

Date Open High Low Close Volume Change (%)
May 29, 2009 5.136 5.200 4.917 4.995 4,924,873 -0.12(-2.32%)
May 28, 2009 5.127 5.173 5.018 5.113 12,616,426 +0.04(+0.72%)
May 27, 2009 5.205 5.291 4.995 5.077 8,506,435 -0.01(-0.18%)
May 26, 2009 4.851 5.193 4.851 5.086 6,875,750 +0.11(+2.23%)
May 22, 2009 4.926 5.002 4.842 4.975 3,580,870 +0.19(+3.90%)
May 21, 2009 4.890 5.033 4.722 4.788 6,442,716 -0.19(-3.75%)
May 20, 2009 5.237 5.415 4.917 4.975 6,301,603 -0.16(-3.20%)
May 19, 2009 5.459 5.486 5.113 5.139 6,024,906 -0.26(-4.85%)
May 18, 2009 5.250 5.490 5.197 5.401 7,196,898 +0.28(+5.56%)
May 15, 2009 5.068 5.259 5.059 5.117 4,309,651 -0.03(-0.60%)
May 14, 2009 5.064 5.317 4.886 5.148 5,751,719 -0.02(-0.34%)
May 13, 2009 5.424 5.503 5.108 5.166 8,364,440 -0.46(-8.21%)
May 12, 2009 5.699 5.828 5.561 5.628 6,164,616 +0.01(+0.24%)
May 11, 2009 5.930 6.063 5.552 5.615 8,628,844 -0.53(-8.67%)
May 08, 2009 5.690 6.263 5.690 6.148 10,047,369 +0.60(+10.81%)
May 07, 2009 6.121 6.307 5.530 5.548 20,372,104 -0.30(-5.09%)
May 06, 2009 5.721 6.414 5.672 5.845 37,006,332 +0.44(+8.22%)
May 05, 2009 5.272 5.455 5.064 5.401 10,322,452 +0.12(+2.18%)
May 04, 2009 5.086 5.290 5.044 5.286 11,881,019 +0.28(+5.50%)
May 01, 2009 4.313 5.108 4.273 5.010 18,221,682 +0.66(+15.22%)
Apr 30, 2009 4.082 4.442 4.078 4.349 13,656,814 +0.39(+9.75%)
Apr 29, 2009 3.691 3.998 3.691 3.962 6,029,220 +0.28(+7.47%)
Apr 28, 2009 3.567 3.727 3.558 3.687 4,413,250 +0.02(+0.61%)
Apr 27, 2009 3.798 3.798 3.638 3.665 4,637,061 -0.22(-5.71%)
Apr 24, 2009 3.709 3.984 3.607 3.887 9,283,608 +0.20(+5.30%)
Apr 23, 2009 3.536 3.780 3.474 3.691 5,822,122 +0.19(+5.46%)
Apr 22, 2009 3.291 3.589 3.291 3.500 5,885,845 +0.10(+2.87%)
Apr 21, 2009 3.296 3.465 3.158 3.402 7,808,621 +0.05(+1.46%)
Apr 20, 2009 3.727 3.789 3.340 3.354 7,714,559 -0.50(-12.92%)
Apr 17, 2009 3.984 4.024 3.798 3.851 4,849,452 -0.10(-2.58%)
Apr 16, 2009 3.998 4.078 3.776 3.953 6,877,635 +0.02(+0.45%)
Apr 15, 2009 3.625 3.998 3.585 3.935 7,889,831 +0.22(+5.85%)
Apr 14, 2009 3.487 3.864 3.411 3.718 12,279,836 +0.25(+7.31%)
Apr 13, 2009 3.398 3.500 3.269 3.465 5,766,780 +0.08(+2.23%)
Apr 09, 2009 3.442 3.620 3.376 3.389 7,688,406 +0.16(+4.95%)
Apr 08, 2009 3.220 3.287 3.114 3.229 4,161,632 +0.01(+0.41%)
Apr 07, 2009 3.362 3.362 3.167 3.216 4,789,876 -0.24(-7.06%)
Apr 06, 2009 3.447 3.505 3.385 3.460 2,668,552 -0.12(-3.47%)
Apr 03, 2009 3.469 3.625 3.345 3.585 5,363,282 +0.11(+3.07%)
Apr 02, 2009 3.487 3.642 3.407 3.478 11,669,170 +0.22(+6.82%)
Apr 01, 2009 3.158 3.354 3.060 3.256 6,044,164 +0.04(+1.10%)
Mar 31, 2009 3.087 3.309 3.087 3.220 7,801,964 +0.18(+5.99%)
Mar 30, 2009 3.203 3.243 2.976 3.038 12,253,790 -0.47(-13.42%)
Mar 26, 2009 3.602 3.651 3.309 3.509 11,458,094 +0.05(+1.41%)
Mar 25, 2009 3.869 3.918 3.309 3.460 20,037,636 -0.19(-5.23%)
Mar 24, 2009 3.616 4.082 3.576 3.651 23,999,298 +0.18(+5.25%)
Mar 23, 2009 3.509 3.593 3.331 3.469 22,858,622 +0.67(+23.97%)
Mar 20, 2009 2.932 2.985 2.723 2.798 4,053,517 -0.09(-3.08%)
Mar 19, 2009 2.750 3.065 2.718 2.887 6,276,880 +0.18(+6.73%)
Mar 18, 2009 2.641 2.736 2.559 2.705 5,208,953 +0.05(+2.01%)
Mar 17, 2009 2.678 2.732 2.519 2.652 4,412,070 -0.04(-1.49%)
Mar 16, 2009 2.698 2.887 2.656 2.692 6,224,462 +0.04(+1.68%)
Mar 13, 2009 2.714 2.750 2.581 2.647 0 -0.06(-2.29%)
Mar 12, 2009 2.687 2.745 2.559 2.710 4,775,873 +0.00(+0.00%)
Mar 11, 2009 2.687 2.798 2.590 2.710 5,784,682 +0.05(+2.01%)
Mar 10, 2009 2.612 2.732 2.470 2.656 8,206,831 +0.16(+6.60%)
Mar 09, 2009 2.616 2.718 2.487 2.492 6,110,769 -0.14(-5.40%)
Mar 06, 2009 2.439 2.710 2.399 2.634 0 -0.01(-0.34%)
Mar 05, 2009 2.621 2.758 2.399 2.643 10,216,402 -0.08(-2.94%)
Mar 04, 2009 2.754 2.887 2.581 2.723 16,007,818 +0.60(+28.51%)
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.