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 08, 2023 79.66 80.08 78.23 78.26 3,255,571 -0.95(-1.20%)
May 05, 2023 79.06 80.25 78.21 79.21 4,009,022 +1.40(+1.80%)
May 04, 2023 79.06 79.23 77.05 77.82 5,880,027 -2.24(-2.79%)
May 03, 2023 81.81 82.71 79.91 80.05 4,233,589 -1.57(-1.93%)
May 02, 2023 83.55 83.56 80.25 81.62 6,586,554 -3.94(-4.61%)
May 01, 2023 86.76 88.09 85.37 85.57 5,142,666 -0.56(-0.65%)
Apr 28, 2023 83.02 87.12 82.99 86.13 5,173,081 +2.90(+3.49%)
Apr 27, 2023 82.06 83.50 81.57 83.22 3,285,586 +1.75(+2.15%)
Apr 26, 2023 82.47 83.62 81.23 81.48 3,158,732 -1.07(-1.30%)
Apr 25, 2023 84.66 84.66 82.23 82.55 3,928,409 -2.09(-2.47%)
Apr 24, 2023 85.43 85.65 84.05 84.64 3,683,416 -0.79(-0.93%)
Apr 21, 2023 87.51 87.77 85.25 85.43 5,123,094 -2.38(-2.71%)
Apr 20, 2023 87.33 90.65 86.72 87.81 5,977,789 -0.58(-0.66%)
Apr 19, 2023 86.45 89.05 86.22 88.39 6,539,729 +1.00(+1.15%)
Apr 18, 2023 86.43 88.58 85.91 87.39 10,776,688 +4.08(+4.90%)
Apr 17, 2023 81.27 83.33 80.67 83.31 3,823,281 +1.82(+2.24%)
Apr 14, 2023 80.52 81.56 79.62 81.49 3,000,633 +0.96(+1.20%)
Apr 13, 2023 80.24 81.05 78.64 80.52 3,784,690 +1.62(+2.06%)
Apr 12, 2023 80.81 81.25 78.74 78.90 3,656,289 -0.75(-0.95%)
Apr 11, 2023 78.31 80.71 78.23 79.65 3,716,746 +1.73(+2.22%)
Apr 10, 2023 77.91 78.97 77.37 77.92 3,026,222 -0.57(-0.73%)
Apr 06, 2023 77.59 78.83 77.42 78.50 3,139,368 +0.74(+0.96%)
Apr 05, 2023 76.68 77.89 75.73 77.75 4,938,299 +0.20(+0.26%)
Apr 04, 2023 81.48 81.48 77.34 77.55 6,284,287 -3.59(-4.43%)
Apr 03, 2023 82.73 83.18 79.15 81.14 5,704,011 -2.75(-3.28%)
Mar 31, 2023 83.02 84.31 82.33 83.89 3,704,701 +2.00(+2.44%)
Mar 30, 2023 82.17 83.12 80.94 81.90 3,816,948 +0.54(+0.67%)
Mar 29, 2023 81.18 81.68 80.00 81.35 2,872,213 +1.45(+1.82%)
Mar 28, 2023 80.45 81.00 78.65 79.90 3,163,623 -0.51(-0.63%)
Mar 27, 2023 82.14 82.15 79.12 80.41 3,971,602 +0.24(+0.30%)
Mar 24, 2023 78.38 80.24 77.16 80.17 5,451,761 -0.49(-0.60%)
Mar 23, 2023 81.22 83.49 79.55 80.66 4,991,719 +0.45(+0.56%)
Mar 22, 2023 82.98 83.83 79.98 80.21 4,494,884 -2.77(-3.34%)
Mar 21, 2023 80.77 83.13 80.55 82.98 4,469,919 +4.14(+5.26%)
Mar 20, 2023 80.80 81.19 77.55 78.83 7,300,015 -2.24(-2.77%)
Mar 17, 2023 84.03 84.68 79.09 81.08 35,586,820 -2.26(-2.72%)
Mar 16, 2023 81.66 85.21 81.40 83.34 6,308,823 +0.56(+0.68%)
Mar 15, 2023 80.67 83.30 79.73 82.78 7,790,966 +0.44(+0.53%)
Mar 14, 2023 82.91 84.04 81.39 82.34 9,478,146 +2.61(+3.27%)
Mar 13, 2023 73.91 80.52 72.77 79.73 13,398,349 +3.11(+4.06%)
Mar 10, 2023 80.22 81.31 75.57 76.62 14,624,556 -4.56(-5.61%)
Mar 09, 2023 86.60 87.57 80.91 81.17 7,511,549 -6.23(-7.12%)
Mar 08, 2023 85.86 87.78 85.76 87.40 2,319,513 +1.95(+2.28%)
Mar 07, 2023 86.97 87.63 85.35 85.45 3,453,992 -1.96(-2.24%)
Mar 06, 2023 86.91 88.42 86.43 87.41 3,304,200 +0.29(+0.33%)
Mar 03, 2023 85.55 87.17 83.43 87.12 3,892,705 +2.06(+2.43%)
Mar 02, 2023 83.66 85.50 82.73 85.06 4,302,345 -0.69(-0.80%)
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.