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 (%)
Apr 30, 2020 45.85 46.58 44.34 45.04 5,459,339 -1.62(-3.47%)
Apr 29, 2020 45.29 47.52 45.25 46.66 7,678,681 +2.35(+5.29%)
Apr 28, 2020 45.27 45.99 43.89 44.32 4,957,651 +0.01(+0.02%)
Apr 27, 2020 42.18 44.45 42.11 44.31 6,681,685 +2.55(+6.11%)
Apr 24, 2020 42.64 42.64 41.17 41.76 5,518,329 +0.00(+0.00%)
Apr 23, 2020 40.71 42.91 40.15 41.76 7,940,996 +1.81(+4.53%)
Apr 22, 2020 40.24 40.74 39.76 39.95 3,891,674 +0.72(+1.82%)
Apr 21, 2020 39.52 40.13 38.84 39.23 7,548,220 -2.31(-5.56%)
Apr 20, 2020 41.89 42.16 40.87 41.54 5,857,469 -1.58(-3.66%)
Apr 17, 2020 42.64 43.33 41.15 43.12 9,724,433 +1.77(+4.27%)
Apr 16, 2020 39.83 41.51 39.24 41.35 6,320,456 +2.12(+5.41%)
Apr 15, 2020 40.05 40.75 38.93 39.23 9,836,295 -2.12(-5.13%)
Apr 14, 2020 42.35 43.37 41.33 41.35 8,309,731 +0.33(+0.80%)
Apr 13, 2020 42.38 42.66 39.14 41.02 7,937,447 -1.37(-3.23%)
Apr 09, 2020 42.26 44.48 41.82 42.39 10,925,431 +1.90(+4.68%)
Apr 08, 2020 40.08 41.94 39.58 40.50 6,431,660 +1.16(+2.94%)
Apr 07, 2020 43.11 45.43 39.18 39.34 10,322,812 -0.81(-2.02%)
Apr 06, 2020 37.67 40.43 37.60 40.15 10,545,890 +4.16(+11.57%)
Apr 03, 2020 35.57 36.37 35.38 35.99 8,395,390 +0.47(+1.34%)
Apr 02, 2020 34.84 36.77 33.84 35.51 8,632,750 +0.34(+0.96%)
Apr 01, 2020 36.68 36.80 34.88 35.18 11,151,985 -4.11(-10.47%)
Mar 31, 2020 40.44 40.65 38.07 39.29 8,115,717 -1.47(-3.62%)
Mar 30, 2020 39.71 41.17 38.16 40.76 5,948,543 +1.03(+2.58%)
Mar 27, 2020 39.20 41.38 38.21 39.74 8,661,338 -1.65(-3.98%)
Mar 26, 2020 37.89 42.55 37.73 41.39 14,188,594 +4.47(+12.10%)
Mar 25, 2020 34.94 40.26 34.06 36.92 14,122,252 +2.50(+7.26%)
Mar 24, 2020 33.63 36.07 32.94 34.42 12,097,696 +3.35(+10.77%)
Mar 23, 2020 31.10 32.07 28.67 31.07 14,451,763 -1.41(-4.33%)
Mar 20, 2020 36.26 36.54 31.13 32.48 12,756,910 -3.72(-10.29%)
Mar 19, 2020 33.47 36.21 31.14 36.20 12,136,934 +1.06(+3.02%)
Mar 18, 2020 32.33 35.19 28.45 35.14 19,305,482 -0.59(-1.64%)
Mar 17, 2020 35.11 36.51 30.66 35.73 21,697,018 +0.78(+2.25%)
Mar 16, 2020 32.76 36.70 32.59 34.94 16,628,254 -5.34(-13.25%)
Mar 13, 2020 37.88 40.46 34.76 40.28 13,683,611 +5.74(+16.63%)
Mar 12, 2020 34.60 38.32 32.30 34.54 20,260,554 -6.29(-15.40%)
Mar 11, 2020 41.85 43.09 39.79 40.83 8,642,572 -2.84(-6.50%)
Mar 10, 2020 42.99 43.77 41.13 43.66 8,898,989 +3.16(+7.79%)
Mar 09, 2020 40.99 43.42 40.48 40.51 13,842,852 -6.10(-13.10%)
Mar 06, 2020 47.53 47.82 45.42 46.61 11,853,059 -3.22(-6.45%)
Mar 05, 2020 49.44 50.38 48.94 49.83 5,796,405 -0.27(-0.53%)
Mar 04, 2020 49.51 50.31 48.37 50.09 5,504,416 +1.73(+3.58%)
Mar 03, 2020 48.44 50.04 47.14 48.36 7,439,341 +0.05(+0.11%)
Mar 02, 2020 46.99 48.92 46.29 48.31 9,607,689 +1.89(+4.07%)
Feb 28, 2020 42.87 46.60 42.29 46.42 15,026,571 +0.47(+1.03%)
Feb 27, 2020 46.73 47.99 45.28 45.95 12,107,871 -2.34(-4.84%)
Feb 26, 2020 48.30 49.73 48.26 48.28 6,648,660 -0.41(-0.83%)
Feb 25, 2020 50.95 51.07 48.28 48.69 7,376,484 -1.80(-3.57%)
Feb 24, 2020 50.40 51.41 48.02 50.49 8,547,057 -2.32(-4.39%)
Feb 21, 2020 53.47 53.61 52.58 52.81 4,869,407 -1.03(-1.92%)
Feb 20, 2020 54.10 54.48 52.71 53.84 3,900,556 -0.27(-0.49%)
Feb 19, 2020 53.81 54.69 53.72 54.11 3,937,035 +0.68(+1.27%)
Feb 18, 2020 54.24 54.72 53.39 53.43 5,270,745 -0.84(-1.56%)
Feb 14, 2020 54.38 54.58 53.89 54.28 3,272,793 +0.01(+0.02%)
Feb 13, 2020 54.15 54.80 53.90 54.27 4,460,578 +0.08(+0.14%)
Feb 12, 2020 55.25 55.53 54.15 54.19 5,242,665 -1.35(-2.42%)
Feb 11, 2020 55.59 56.02 55.38 55.53 3,574,898 +0.26(+0.47%)
Feb 10, 2020 53.90 55.30 53.88 55.28 3,919,910 +1.16(+2.15%)
Feb 07, 2020 54.40 55.06 53.40 54.11 5,056,487 -0.72(-1.32%)
Feb 06, 2020 54.45 54.90 53.74 54.84 3,368,020 +0.41(+0.75%)
Feb 05, 2020 54.52 54.99 53.82 54.43 3,824,828 +0.39(+0.73%)
Feb 04, 2020 52.38 54.40 52.33 54.03 4,886,225 +2.35(+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.