Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.36 28.65 27.56 27.70 4,761,893 -0.60(-2.13%)
Oct 29, 2015 28.65 29.01 28.29 28.31 4,478,078 -0.60(-2.09%)
Oct 28, 2015 28.42 28.91 27.60 28.91 6,447,533 +0.34(+1.20%)
Oct 27, 2015 28.73 28.74 28.03 28.57 4,192,952 -0.28(-0.96%)
Oct 26, 2015 28.85 28.97 28.67 28.84 4,751,536 -0.01(-0.03%)
Oct 23, 2015 28.26 28.93 28.11 28.85 6,094,436 +0.91(+3.27%)
Oct 22, 2015 28.00 28.48 27.83 27.94 4,542,286 -0.23(-0.83%)
Oct 21, 2015 28.11 28.39 27.92 28.17 4,514,971 +0.22(+0.78%)
Oct 20, 2015 28.43 28.62 27.90 27.95 6,196,258 -0.48(-1.68%)
Oct 19, 2015 28.65 28.83 28.26 28.43 4,913,174 -0.49(-1.71%)
Oct 16, 2015 29.03 29.33 28.66 28.93 6,825,039 +0.39(+1.38%)
Oct 15, 2015 28.14 29.20 27.84 28.53 7,924,744 +0.42(+1.49%)
Oct 14, 2015 27.85 28.36 27.36 28.11 7,147,004 +0.30(+1.08%)
Oct 13, 2015 27.90 28.65 27.79 27.81 3,697,042 -0.52(-1.83%)
Oct 12, 2015 28.66 28.67 27.66 28.33 4,208,270 -0.26(-0.91%)
Oct 09, 2015 28.58 29.04 28.42 28.59 4,404,284 +0.09(+0.32%)
Oct 08, 2015 28.86 28.95 28.29 28.50 5,976,543 -0.58(-1.99%)
Oct 07, 2015 28.52 29.51 28.44 29.08 8,103,399 +0.75(+2.66%)
Oct 06, 2015 28.00 28.38 27.53 28.32 6,737,415 +0.34(+1.23%)
Oct 05, 2015 26.73 28.17 26.69 27.98 6,380,574 +1.58(+6.00%)
Oct 02, 2015 25.97 26.94 25.59 26.40 8,854,394 +0.06(+0.22%)
Oct 01, 2015 26.62 26.69 25.52 26.34 6,523,032 -0.20(-0.76%)
Sep 30, 2015 25.60 26.61 24.98 26.54 9,360,594 +1.34(+5.32%)
Sep 29, 2015 25.89 25.98 24.64 25.20 9,455,625 -0.70(-2.69%)
Sep 28, 2015 27.25 27.38 25.14 25.89 15,024,802 -1.63(-5.94%)
Sep 25, 2015 27.86 28.31 27.32 27.53 5,249,871 +0.23(+0.83%)
Sep 24, 2015 27.63 27.69 26.56 27.30 7,448,909 -0.70(-2.48%)
Sep 23, 2015 28.43 28.56 27.55 28.00 5,034,829 -0.41(-1.45%)
Sep 22, 2015 28.25 28.62 28.04 28.41 3,441,634 -0.34(-1.17%)
Sep 21, 2015 28.97 29.04 28.29 28.74 3,936,371 +0.10(+0.35%)
Sep 18, 2015 29.30 29.35 28.27 28.64 7,459,120 -1.31(-4.36%)
Sep 17, 2015 29.10 30.20 28.73 29.95 5,691,617 +0.85(+2.94%)
Sep 16, 2015 29.09 29.24 28.59 29.09 3,397,522 +0.03(+0.09%)
Sep 15, 2015 28.57 29.50 28.42 29.07 5,097,639 +0.57(+2.00%)
Sep 14, 2015 28.47 28.65 27.92 28.50 2,753,236 +0.00(+0.00%)
Sep 11, 2015 28.42 28.78 27.85 28.50 5,284,381 -0.03(-0.09%)
Sep 10, 2015 28.88 28.98 28.16 28.52 6,428,987 -0.44(-1.53%)
Sep 09, 2015 30.04 30.17 28.89 28.97 4,932,383 -0.70(-2.37%)
Sep 08, 2015 28.94 29.74 28.47 29.67 7,011,477 +1.46(+5.17%)
Sep 04, 2015 27.90 28.21 28.21 28.21 4,529,408 +0.16(+0.57%)
Sep 03, 2015 27.54 29.17 27.40 28.06 6,845,748 +0.73(+2.67%)
Sep 02, 2015 27.77 27.79 26.90 27.33 9,002,832 +0.13(+0.49%)
Sep 01, 2015 28.06 28.14 27.08 27.19 12,870,051 -1.51(-5.26%)
Aug 31, 2015 29.75 29.85 28.43 28.70 7,697,065 -1.19(-3.98%)
Aug 28, 2015 29.58 30.10 29.34 29.89 4,105,446 +0.05(+0.17%)
Aug 27, 2015 29.85 30.62 29.30 29.84 9,315,827 +1.07(+3.73%)
Aug 26, 2015 28.11 28.96 27.66 28.77 8,067,326 +1.62(+5.96%)
Aug 25, 2015 29.99 30.16 27.15 27.15 10,199,929 -0.24(-0.89%)
Aug 24, 2015 25.69 28.83 23.96 27.39 12,676,706 -1.06(-3.71%)
Aug 21, 2015 28.49 28.66 27.70 28.45 14,673,982 -0.47(-1.62%)
Aug 20, 2015 30.55 30.65 28.72 28.92 11,265,716 -1.88(-6.10%)
Aug 19, 2015 31.00 31.24 30.54 30.80 5,770,127 -0.44(-1.42%)
Aug 18, 2015 32.23 32.26 31.00 31.24 6,405,136 -0.96(-2.99%)
Aug 17, 2015 32.35 32.45 31.87 32.20 3,789,360 -0.18(-0.57%)
Aug 14, 2015 31.96 32.50 31.86 32.39 3,229,596 +0.41(+1.28%)
Aug 13, 2015 31.93 32.17 31.63 31.98 3,329,892 +0.05(+0.16%)
Aug 12, 2015 31.37 32.01 30.30 31.93 7,221,921 +0.15(+0.47%)
Aug 11, 2015 32.35 32.65 31.58 31.78 5,176,156 -1.01(-3.09%)
Aug 10, 2015 31.94 32.90 31.88 32.79 3,992,106 +1.09(+3.44%)
Aug 07, 2015 32.11 32.23 30.92 31.70 5,964,598 -0.51(-1.59%)
Aug 06, 2015 32.71 32.97 31.65 32.21 6,482,126 -0.43(-1.31%)
Aug 05, 2015 33.28 33.56 32.56 32.64 3,610,039 -0.45(-1.37%)
Aug 04, 2015 32.51 33.20 32.35 33.09 3,449,757 +0.63(+1.94%)
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.