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, 2020 44.26 44.58 43.21 44.10 3,713,567 -0.50(-1.12%)
Oct 29, 2020 44.50 45.21 43.80 44.60 2,925,199 +0.61(+1.39%)
Oct 28, 2020 44.45 44.59 43.21 43.98 3,993,152 -1.38(-3.05%)
Oct 27, 2020 46.29 46.52 45.36 45.37 4,303,392 -0.85(-1.84%)
Oct 26, 2020 47.35 47.64 46.05 46.21 4,336,397 -1.57(-3.29%)
Oct 23, 2020 48.10 48.15 47.28 47.79 2,707,854 -0.11(-0.24%)
Oct 22, 2020 47.86 48.23 47.46 47.90 2,380,757 +0.29(+0.61%)
Oct 21, 2020 47.95 48.10 47.50 47.61 2,854,759 -0.20(-0.42%)
Oct 20, 2020 48.33 48.53 47.79 47.81 3,707,918 -0.21(-0.44%)
Oct 19, 2020 49.13 49.21 47.98 48.02 1,920,637 -0.76(-1.56%)
Oct 16, 2020 48.61 49.27 48.51 48.79 2,497,931 +0.33(+0.69%)
Oct 15, 2020 47.45 48.65 47.37 48.45 2,710,030 +0.26(+0.54%)
Oct 14, 2020 48.63 48.82 48.07 48.19 2,683,940 -0.23(-0.47%)
Oct 13, 2020 48.10 48.64 48.00 48.42 2,555,711 +0.34(+0.71%)
Oct 12, 2020 47.53 48.10 47.28 48.08 2,750,993 +0.22(+0.46%)
Oct 09, 2020 48.47 48.65 47.76 47.86 1,914,924 -0.32(-0.67%)
Oct 08, 2020 48.02 48.48 47.90 48.18 2,137,499 +0.55(+1.16%)
Oct 07, 2020 47.57 48.18 47.21 47.63 3,041,257 +0.37(+0.78%)
Oct 06, 2020 47.77 48.30 47.05 47.26 2,866,399 -0.22(-0.46%)
Oct 05, 2020 47.28 47.76 46.97 47.48 2,736,299 +0.53(+1.14%)
Oct 02, 2020 45.93 47.66 45.79 46.95 2,304,129 +0.15(+0.32%)
Oct 01, 2020 45.91 46.93 45.86 46.80 2,894,323 +1.15(+2.51%)
Sep 30, 2020 46.10 46.66 45.50 45.65 3,626,697 -0.45(-0.97%)
Sep 29, 2020 46.00 46.55 45.49 46.10 2,939,709 +0.04(+0.10%)
Sep 28, 2020 45.37 46.21 45.30 46.06 2,691,963 +1.32(+2.95%)
Sep 25, 2020 43.53 45.02 43.51 44.74 3,017,595 +1.05(+2.40%)
Sep 24, 2020 44.24 44.47 43.08 43.69 4,794,482 -0.73(-1.65%)
Sep 23, 2020 44.99 45.79 44.30 44.42 2,395,846 -0.45(-0.99%)
Sep 22, 2020 45.30 45.79 44.29 44.87 3,177,743 -0.38(-0.83%)
Sep 21, 2020 45.33 45.56 44.73 45.24 3,455,527 -0.85(-1.84%)
Sep 18, 2020 45.77 46.32 45.58 46.09 6,508,319 +0.44(+0.96%)
Sep 17, 2020 45.95 46.10 45.10 45.65 4,767,407 -1.16(-2.48%)
Sep 16, 2020 46.74 47.46 46.42 46.82 2,421,258 +0.29(+0.62%)
Sep 15, 2020 46.22 47.11 45.81 46.53 4,144,800 +0.46(+1.01%)
Sep 14, 2020 45.53 46.20 45.25 46.07 2,655,518 +1.05(+2.33%)
Sep 11, 2020 45.09 45.53 44.31 45.02 4,082,077 +0.04(+0.08%)
Sep 10, 2020 45.22 45.90 44.90 44.98 2,859,302 -0.16(-0.35%)
Sep 09, 2020 45.20 45.46 44.77 45.14 3,673,149 +0.41(+0.92%)
Sep 08, 2020 45.35 45.51 44.47 44.73 4,112,339 -1.62(-3.49%)
Sep 04, 2020 47.39 47.88 45.80 46.35 3,014,279 -0.76(-1.62%)
Sep 03, 2020 47.63 47.97 45.91 47.11 4,346,698 -0.52(-1.10%)
Sep 02, 2020 47.22 47.95 46.51 47.63 2,576,252 +0.65(+1.38%)
Sep 01, 2020 46.62 47.00 46.30 46.98 3,050,045 +0.67(+1.45%)
Aug 31, 2020 46.39 46.75 46.08 46.31 2,984,620 +0.00(+0.00%)
Aug 28, 2020 46.97 47.01 46.19 46.31 3,605,975 -0.52(-1.10%)
Aug 27, 2020 47.17 47.47 46.71 46.83 3,161,258 -0.47(-1.00%)
Aug 26, 2020 46.38 47.39 46.07 47.30 3,422,825 +0.92(+1.98%)
Aug 25, 2020 46.93 46.93 46.06 46.38 2,644,285 -0.24(-0.51%)
Aug 24, 2020 46.63 46.88 46.14 46.62 2,705,061 +0.29(+0.62%)
Aug 21, 2020 46.07 46.66 45.97 46.33 2,717,916 +0.42(+0.91%)
Aug 20, 2020 46.80 47.17 45.86 45.91 2,951,240 -1.31(-2.78%)
Aug 19, 2020 47.18 47.71 46.95 47.22 2,676,990 +0.38(+0.80%)
Aug 18, 2020 46.70 47.22 46.68 46.84 2,711,561 +0.16(+0.34%)
Aug 17, 2020 46.21 46.91 46.13 46.69 2,121,129 +0.56(+1.21%)
Aug 14, 2020 46.40 46.62 46.10 46.13 1,959,516 -0.38(-0.83%)
Aug 13, 2020 45.96 46.67 45.96 46.51 2,169,709 +0.28(+0.61%)
Aug 12, 2020 46.61 46.98 46.09 46.23 2,319,839 +0.31(+0.67%)
Aug 11, 2020 46.00 47.00 45.84 45.93 4,613,020 +0.16(+0.34%)
Aug 10, 2020 46.09 46.11 45.28 45.77 4,669,314 -0.17(-0.36%)
Aug 07, 2020 46.23 46.49 45.79 45.93 2,605,522 -0.42(-0.91%)
Aug 06, 2020 46.20 46.87 46.10 46.35 3,488,520 +0.05(+0.11%)
Aug 05, 2020 45.85 46.53 45.52 46.30 5,551,418 +0.68(+1.50%)
Aug 04, 2020 46.14 46.35 45.31 45.62 5,200,977 -0.79(-1.70%)
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.