Indicators

Blackstone Inc (NY: BX )

122.49 -0.04 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	42.58	46.29	42.01	46.11	15,128,359	+0.47(+1.03%)
Feb 27, 2020	46.42	47.67	44.98	45.64	12,189,889	-2.32(-4.84%)
Feb 26, 2020	47.98	49.40	47.93	47.96	6,693,698	-0.40(-0.83%)
Feb 25, 2020	50.60	50.72	47.96	48.36	7,426,451	-1.79(-3.57%)
Feb 24, 2020	50.06	51.07	47.70	50.15	8,604,954	-2.30(-4.39%)
Feb 21, 2020	53.11	53.25	52.22	52.45	4,902,392	-1.03(-1.92%)
Feb 20, 2020	53.74	54.12	52.36	53.48	3,926,978	-0.27(-0.49%)
Feb 19, 2020	53.45	54.32	53.36	53.75	3,963,704	+0.68(+1.27%)
Feb 18, 2020	53.88	54.36	53.03	53.07	5,306,448	-0.84(-1.56%)
Feb 14, 2020	54.01	54.21	53.52	53.91	3,294,962	+0.01(+0.02%)
Feb 13, 2020	53.78	54.43	53.53	53.90	4,490,794	+0.08(+0.14%)
Feb 12, 2020	54.88	55.16	53.78	53.82	5,278,179	-1.34(-2.42%)
Feb 11, 2020	55.21	55.64	55.01	55.16	3,599,114	+0.26(+0.47%)
Feb 10, 2020	53.54	54.93	53.52	54.90	3,946,463	+1.16(+2.15%)
Feb 07, 2020	54.04	54.69	53.04	53.75	5,090,739	-0.72(-1.32%)
Feb 06, 2020	54.09	54.53	53.38	54.47	3,390,834	+0.41(+0.75%)
Feb 05, 2020	54.15	54.62	53.46	54.06	3,850,737	+0.39(+0.73%)
Feb 04, 2020	52.02	54.03	51.98	53.67	4,919,324	+2.33(+4.54%)

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.