Skip to main content

Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.66 27.83 27.37 27.75 4,673,151 +0.11(+0.39%)
May 28, 2015 27.54 27.66 27.34 27.65 3,477,869 +0.11(+0.41%)
May 27, 2015 27.34 27.55 27.28 27.53 5,144,782 +0.17(+0.63%)
May 26, 2015 27.55 27.56 27.25 27.36 5,782,517 -0.15(-0.55%)
May 22, 2015 27.63 27.51 27.51 27.51 5,687,972 -0.10(-0.34%)
May 21, 2015 27.72 27.78 27.46 27.61 5,090,219 -0.12(-0.43%)
May 20, 2015 27.81 27.87 27.61 27.73 4,066,269 +0.08(+0.28%)
May 19, 2015 28.04 28.15 27.60 27.65 7,334,183 -0.20(-0.73%)
May 18, 2015 27.52 27.98 27.44 27.85 6,781,675 +0.36(+1.31%)
May 15, 2015 27.31 27.53 27.30 27.49 4,567,191 +0.19(+0.70%)
May 14, 2015 27.10 27.37 27.07 27.30 5,197,912 +0.32(+1.20%)
May 13, 2015 27.08 27.09 26.81 26.98 4,407,805 +0.03(+0.09%)
May 12, 2015 27.04 27.10 26.78 26.95 4,990,894 -0.10(-0.35%)
May 11, 2015 27.02 27.18 26.88 27.05 7,659,244 +0.06(+0.21%)
May 08, 2015 27.11 27.20 26.95 26.99 6,445,530 +0.22(+0.80%)
May 07, 2015 26.42 27.06 26.33 26.78 7,351,982 +0.32(+1.22%)
May 06, 2015 27.01 27.07 26.35 26.45 6,907,444 -0.34(-1.25%)
May 05, 2015 27.13 27.27 26.70 26.79 8,743,832 -0.17(-0.63%)
May 04, 2015 27.14 27.18 26.74 26.96 11,349,649 +0.51(+1.94%)
May 01, 2015 26.02 26.45 25.99 26.45 5,384,968 +0.49(+1.90%)
Apr 30, 2015 26.28 26.45 25.76 25.95 9,227,778 -0.51(-1.94%)
Apr 29, 2015 26.40 26.88 26.19 26.47 7,100,862 +0.05(+0.19%)
Apr 28, 2015 26.37 26.45 25.98 26.42 5,383,869 +0.06(+0.24%)
Apr 27, 2015 26.45 26.48 26.26 26.35 6,325,777 +0.11(+0.43%)
Apr 24, 2015 26.08 26.31 26.02 26.24 7,617,359 +0.27(+1.02%)
Apr 23, 2015 25.87 26.25 25.85 25.97 10,469,315 +0.08(+0.29%)
Apr 22, 2015 26.10 26.14 25.74 25.90 10,400,298 +0.02(+0.10%)
Apr 21, 2015 26.05 26.08 25.65 25.87 7,370,143 -0.06(-0.24%)
Apr 20, 2015 26.49 26.51 25.85 25.93 11,114,141 -0.02(-0.07%)
Apr 17, 2015 25.56 25.95 25.39 25.95 10,165,552 +0.43(+1.70%)
Apr 16, 2015 26.17 26.20 25.51 25.52 15,162,559 +0.08(+0.32%)
Apr 15, 2015 24.94 25.52 24.87 25.44 9,077,471 +0.61(+2.45%)
Apr 14, 2015 25.03 25.12 24.75 24.83 6,824,342 -0.07(-0.27%)
Apr 13, 2015 25.02 25.36 24.68 24.90 8,572,871 +0.08(+0.33%)
Apr 10, 2015 24.55 24.93 24.36 24.82 8,912,335 +0.51(+2.09%)
Apr 09, 2015 24.36 24.43 24.14 24.31 6,269,858 -0.01(-0.03%)
Apr 08, 2015 24.15 24.47 24.15 24.32 7,185,510 +0.17(+0.69%)
Apr 07, 2015 23.99 24.38 23.88 24.15 5,961,844 +0.24(+1.01%)
Apr 06, 2015 23.99 24.11 23.76 23.91 6,541,275 -0.14(-0.57%)
Apr 02, 2015 24.19 24.04 24.04 24.04 5,745,398 -0.17(-0.69%)
Apr 01, 2015 24.19 24.36 24.05 24.21 8,558,250 +0.09(+0.39%)
Mar 31, 2015 23.79 24.14 23.73 24.12 6,581,974 +0.30(+1.25%)
Mar 30, 2015 23.71 24.08 23.66 23.82 6,778,241 +0.25(+1.05%)
Mar 27, 2015 23.34 23.58 23.25 23.57 4,846,951 +0.26(+1.12%)
Mar 26, 2015 23.40 23.45 23.12 23.31 5,033,403 -0.25(-1.05%)
Mar 25, 2015 23.83 23.84 23.50 23.56 6,102,445 -0.19(-0.81%)
Mar 24, 2015 23.79 23.85 23.60 23.75 2,633,511 -0.04(-0.16%)
Mar 23, 2015 24.01 24.15 23.74 23.79 5,421,325 -0.20(-0.85%)
Mar 20, 2015 24.07 24.20 23.92 23.99 5,606,121 +0.00(+0.00%)
Mar 19, 2015 24.01 24.05 23.77 23.99 3,612,054 -0.01(-0.03%)
Mar 18, 2015 23.91 24.14 23.51 24.00 5,894,562 +0.38(+1.63%)
Mar 17, 2015 23.71 23.71 23.48 23.61 4,214,962 -0.15(-0.63%)
Mar 16, 2015 23.68 23.94 23.59 23.76 5,012,301 +0.23(+0.97%)
Mar 13, 2015 23.98 24.03 23.52 23.53 5,772,260 -0.46(-1.91%)
Mar 12, 2015 24.00 24.09 23.74 23.99 5,174,667 +0.16(+0.65%)
Mar 11, 2015 23.60 23.93 23.50 23.84 5,333,785 +0.10(+0.42%)
Mar 10, 2015 23.57 23.78 23.42 23.74 6,369,066 -0.01(-0.05%)
Mar 09, 2015 24.13 24.18 23.66 23.75 7,139,129 -0.28(-1.16%)
Mar 06, 2015 24.33 24.37 23.89 24.03 7,471,096 -0.24(-1.00%)
Mar 05, 2015 24.04 24.57 23.91 24.27 7,995,816 +0.33(+1.37%)
Mar 04, 2015 23.78 24.08 23.25 23.94 14,019,068 +0.47(+2.01%)
Mar 03, 2015 23.64 23.76 23.39 23.47 5,835,160 -0.18(-0.76%)
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.