Indicators

Blackstone Inc (NY: BX )

119.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.37	22.50	22.21	22.34	2,602,365	-0.12(-0.56%)
Jul 28, 2016	22.59	22.65	22.32	22.46	4,673,963	-0.42(-1.85%)
Jul 27, 2016	23.05	23.32	22.72	22.89	7,301,115	-0.14(-0.61%)
Jul 26, 2016	23.06	23.17	22.88	23.03	5,870,260	-0.01(-0.04%)
Jul 25, 2016	22.86	23.54	22.85	23.04	7,364,343	+0.22(+0.95%)
Jul 22, 2016	22.35	22.91	22.32	22.82	6,899,812	+0.49(+2.20%)
Jul 21, 2016	21.72	22.46	21.67	22.33	8,655,864	+0.82(+3.83%)
Jul 20, 2016	21.06	21.67	20.82	21.51	6,372,359	+0.45(+2.13%)
Jul 19, 2016	20.83	21.08	20.78	21.06	2,849,421	+0.14(+0.68%)
Jul 18, 2016	20.81	21.01	20.77	20.92	5,305,108	+0.11(+0.52%)
Jul 15, 2016	20.97	21.01	20.76	20.81	3,679,714	-0.06(-0.28%)
Jul 14, 2016	20.85	21.07	20.75	20.87	4,290,351	+0.22(+1.09%)
Jul 13, 2016	20.48	20.81	20.12	20.64	5,522,655	+0.19(+0.94%)
Jul 12, 2016	20.28	20.73	20.14	20.45	8,366,169	+0.39(+1.95%)
Jul 11, 2016	20.08	20.40	19.99	20.06	5,358,958	+0.08(+0.42%)
Jul 08, 2016	19.68	20.08	19.62	19.98	6,182,736	+0.49(+2.52%)
Jul 07, 2016	19.31	19.60	19.19	19.48	8,072,863	+0.37(+1.96%)
Jul 06, 2016	19.15	19.20	18.69	19.11	16,465,485	-0.24(-1.25%)
Jul 05, 2016	20.21	20.21	19.35	19.35	8,725,367	-1.04(-5.10%)

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.