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 (%)
Jun 30, 2008 15.49 15.65 15.00 15.26 3,385,208 -0.44(-2.78%)
Jun 27, 2008 15.51 15.75 15.42 15.70 3,668,350 +0.02(+0.11%)
Jun 26, 2008 15.88 15.88 15.50 15.68 2,368,307 -0.25(-1.58%)
Jun 25, 2008 15.38 16.08 15.27 15.93 2,830,706 +0.53(+3.43%)
Jun 24, 2008 15.08 15.75 14.87 15.40 2,929,705 +0.11(+0.71%)
Jun 23, 2008 15.26 15.44 15.07 15.29 2,358,363 +0.06(+0.38%)
Jun 20, 2008 15.33 15.56 15.07 15.23 2,829,082 -0.18(-1.20%)
Jun 19, 2008 15.24 15.46 15.00 15.42 1,559,469 +0.32(+2.11%)
Jun 18, 2008 15.09 15.10 14.82 15.10 1,638,706 +0.02(+0.11%)
Jun 17, 2008 15.39 15.64 14.92 15.08 1,870,549 -0.13(-0.83%)
Jun 16, 2008 14.97 15.39 14.97 15.21 1,694,228 +0.23(+1.51%)
Jun 13, 2008 14.34 15.08 14.33 14.98 2,288,243 +0.65(+4.56%)
Jun 12, 2008 14.29 14.79 14.05 14.33 1,931,087 +0.13(+0.94%)
Jun 11, 2008 14.94 15.04 14.20 14.20 2,733,000 -0.82(-5.47%)
Jun 10, 2008 14.90 15.14 14.70 15.02 1,587,986 -0.13(-0.89%)
Jun 09, 2008 15.49 15.56 14.85 15.15 1,763,046 -0.32(-2.06%)
Jun 06, 2008 15.83 15.87 15.39 15.47 1,855,168 -0.41(-2.59%)
Jun 05, 2008 15.90 16.30 15.88 15.88 1,210,964 -0.12(-0.73%)
Jun 04, 2008 16.01 16.11 15.75 16.00 1,547,199 -0.18(-1.14%)
Jun 03, 2008 16.42 16.42 15.95 16.18 1,371,973 -0.10(-0.62%)
Jun 02, 2008 16.27 16.32 16.01 16.28 1,609,941 -0.03(-0.21%)
May 30, 2008 15.94 16.47 15.94 16.32 1,373,236 +0.35(+2.20%)
May 29, 2008 15.62 16.18 15.62 15.96 1,386,986 +0.33(+2.09%)
May 28, 2008 15.75 15.90 15.51 15.64 1,476,193 -0.21(-1.32%)
May 27, 2008 15.58 15.95 15.54 15.85 1,448,116 +0.31(+2.00%)
May 26, 2008 16.09 16.09 15.44 15.54 0 +0.00(+0.00%)
May 23, 2008 16.09 16.09 15.44 15.54 2,276,207 -0.52(-3.24%)
May 22, 2008 16.14 16.27 15.84 16.06 2,019,384 -0.14(-0.88%)
May 21, 2008 17.00 17.00 16.15 16.20 2,313,012 -0.79(-4.64%)
May 20, 2008 16.84 17.08 16.45 16.99 1,682,488 +0.03(+0.20%)
May 19, 2008 16.88 17.14 16.62 16.95 2,068,520 +0.10(+0.60%)
May 16, 2008 17.42 17.52 16.62 16.85 3,483,333 -0.36(-2.09%)
May 15, 2008 15.70 17.58 15.68 17.21 7,720,636 +0.87(+5.33%)
May 14, 2008 16.09 16.68 16.00 16.34 3,059,227 +0.38(+2.36%)
May 13, 2008 15.75 16.13 15.75 15.96 1,013,469 +0.07(+0.42%)
May 12, 2008 15.77 16.00 15.54 15.90 1,331,798 +0.14(+0.90%)
May 09, 2008 15.76 15.90 15.53 15.75 1,067,779 -0.18(-1.16%)
May 08, 2008 16.17 16.30 15.60 15.94 1,502,363 -0.27(-1.65%)
May 07, 2008 16.63 16.63 16.06 16.21 1,030,421 -0.11(-0.67%)
May 06, 2008 16.49 16.49 16.13 16.32 1,812,938 -0.20(-1.22%)
May 05, 2008 16.78 16.86 16.34 16.52 2,057,751 -0.43(-2.52%)
May 02, 2008 16.64 17.11 16.64 16.94 4,182,582 +0.59(+3.64%)
May 01, 2008 15.51 16.43 15.51 16.35 2,200,940 +0.70(+4.50%)
Apr 30, 2008 15.60 15.85 15.33 15.64 1,958,864 -0.12(-0.74%)
Apr 29, 2008 15.76 15.98 15.60 15.76 1,435,849 -0.12(-0.74%)
Apr 28, 2008 16.09 16.57 15.73 15.88 2,732,962 -0.21(-1.30%)
Apr 25, 2008 15.71 16.09 15.71 16.09 2,137,859 +0.54(+3.50%)
Apr 24, 2008 15.24 15.92 15.18 15.54 1,552,902 +0.23(+1.51%)
Apr 23, 2008 15.43 15.77 15.27 15.31 1,220,452 -0.29(-1.86%)
Apr 22, 2008 15.67 15.92 15.50 15.60 1,576,420 -0.07(-0.43%)
Apr 21, 2008 15.83 16.09 15.40 15.67 1,444,060 -0.27(-1.68%)
Apr 18, 2008 16.05 16.26 15.75 15.94 3,827,880 +0.33(+2.09%)
Apr 17, 2008 14.87 15.92 14.61 15.61 4,302,924 +0.81(+5.49%)
Apr 16, 2008 14.96 15.04 14.63 14.80 2,807,074 +0.28(+1.90%)
Apr 15, 2008 14.41 14.68 14.37 14.52 1,772,833 +0.12(+0.81%)
Apr 14, 2008 14.87 14.87 14.32 14.40 2,272,029 -0.48(-3.21%)
Apr 11, 2008 15.25 15.25 14.71 14.88 2,500,650 -0.42(-2.74%)
Apr 10, 2008 15.44 15.57 15.22 15.30 1,849,953 -0.25(-1.62%)
Apr 09, 2008 15.63 16.05 15.18 15.55 2,826,728 -0.03(-0.16%)
Apr 08, 2008 15.91 15.91 15.42 15.58 2,817,027 -0.42(-2.62%)
Apr 07, 2008 15.87 16.20 15.58 16.00 4,401,830 +0.38(+2.41%)
Apr 04, 2008 14.87 15.73 14.87 15.62 4,773,347 +0.73(+4.90%)
Apr 03, 2008 14.81 15.08 14.58 14.89 3,172,688 +0.08(+0.51%)
Apr 02, 2008 14.41 15.02 14.20 14.82 6,034,670 +0.41(+2.85%)
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.