Skip to main content

Blackstone Inc (NY: BX )

130.99 +0.10 (+0.08%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.16 29.37 28.99 29.30 1,631,088 +0.30(+1.04%)
Mar 28, 2019 28.75 29.22 28.70 29.00 1,950,670 +0.17(+0.58%)
Mar 27, 2019 29.11 29.62 28.78 28.83 2,930,917 -0.08(-0.29%)
Mar 26, 2019 28.89 29.04 28.61 28.92 1,987,937 +0.31(+1.08%)
Mar 25, 2019 28.74 28.82 28.16 28.61 2,635,479 -0.15(-0.52%)
Mar 22, 2019 29.23 29.35 28.28 28.76 3,450,966 -0.78(-2.64%)
Mar 21, 2019 29.04 29.82 28.99 29.54 2,729,557 +0.36(+1.24%)
Mar 20, 2019 29.33 29.53 29.17 29.18 1,558,907 -0.20(-0.68%)
Mar 19, 2019 29.92 30.17 29.20 29.38 3,184,241 -0.34(-1.16%)
Mar 18, 2019 29.33 29.83 29.30 29.72 3,123,634 +0.49(+1.69%)
Mar 15, 2019 28.85 29.33 28.84 29.23 3,314,446 +0.38(+1.31%)
Mar 14, 2019 28.65 28.92 28.60 28.85 1,809,941 +0.18(+0.61%)
Mar 13, 2019 28.32 28.82 28.32 28.68 3,091,411 +0.49(+1.75%)
Mar 12, 2019 28.21 28.42 28.11 28.18 1,707,921 +0.12(+0.42%)
Mar 11, 2019 27.85 28.20 27.69 28.06 2,330,220 +0.46(+1.67%)
Mar 08, 2019 27.49 27.67 27.18 27.60 3,269,814 -0.24(-0.87%)
Mar 07, 2019 28.16 28.16 27.54 27.85 5,169,936 -0.41(-1.45%)
Mar 06, 2019 27.97 28.36 27.86 28.26 2,573,581 +0.21(+0.75%)
Mar 05, 2019 28.06 28.28 27.95 28.05 1,672,847 -0.19(-0.68%)
Mar 04, 2019 28.26 28.45 27.80 28.24 2,413,259 +0.13(+0.48%)
Mar 01, 2019 28.28 28.57 28.05 28.11 2,511,432 +0.13(+0.45%)
Feb 28, 2019 28.03 28.27 27.85 27.98 2,490,889 -0.12(-0.42%)
Feb 27, 2019 28.11 28.19 27.95 28.10 2,473,422 -0.16(-0.56%)
Feb 26, 2019 28.18 28.32 28.00 28.26 2,896,555 -0.15(-0.53%)
Feb 25, 2019 28.43 28.67 28.25 28.41 4,639,950 +0.21(+0.74%)
Feb 22, 2019 28.62 28.73 27.99 28.20 4,158,750 -0.30(-1.06%)
Feb 21, 2019 28.68 28.89 28.39 28.50 2,396,414 -0.34(-1.19%)
Feb 20, 2019 28.11 28.88 28.10 28.84 5,865,295 +0.77(+2.75%)
Feb 19, 2019 27.95 28.07 27.14 28.07 5,244,638 +0.13(+0.45%)
Feb 15, 2019 27.85 28.22 27.82 27.95 5,205,568 +0.13(+0.45%)
Feb 14, 2019 28.24 28.30 27.75 27.82 3,999,316 -0.48(-1.69%)
Feb 13, 2019 28.35 28.37 28.04 28.30 3,691,206 +0.14(+0.51%)
Feb 12, 2019 28.04 28.39 27.96 28.16 4,262,996 +0.25(+0.90%)
Feb 11, 2019 28.32 28.47 27.82 27.90 3,605,402 -0.39(-1.36%)
Feb 08, 2019 28.19 28.33 27.71 28.29 4,093,950 -0.63(-2.17%)
Feb 07, 2019 28.93 29.04 28.33 28.92 4,733,687 -0.05(-0.17%)
Feb 06, 2019 29.05 29.23 28.96 28.97 3,048,667 -0.04(-0.14%)
Feb 05, 2019 28.78 29.14 28.53 29.01 3,405,740 +0.22(+0.76%)
Feb 04, 2019 28.55 28.94 28.49 28.79 3,248,259 +0.30(+1.06%)
Feb 01, 2019 28.16 28.90 28.14 28.49 4,083,329 +0.25(+0.89%)
Jan 31, 2019 27.77 28.42 27.76 28.24 6,661,961 +0.47(+1.69%)
Jan 30, 2019 27.82 27.96 27.07 27.77 6,536,344 -0.02(-0.06%)
Jan 29, 2019 27.86 28.01 27.72 27.79 2,777,129 -0.03(-0.09%)
Jan 28, 2019 27.48 27.83 27.34 27.81 2,777,652 +0.17(+0.61%)
Jan 25, 2019 27.50 28.03 27.40 27.64 4,818,202 +0.40(+1.48%)
Jan 24, 2019 27.20 27.52 27.02 27.24 3,678,254 +0.13(+0.46%)
Jan 23, 2019 27.44 27.63 26.96 27.12 4,801,182 -0.19(-0.71%)
Jan 22, 2019 27.49 27.94 27.07 27.31 5,744,206 -0.27(-0.97%)
Jan 18, 2019 27.64 28.05 27.58 27.58 6,206,799 +0.23(+0.83%)
Jan 17, 2019 27.17 27.71 27.13 27.35 3,360,112 +0.05(+0.18%)
Jan 16, 2019 27.28 27.92 27.23 27.30 6,454,797 +0.29(+1.09%)
Jan 15, 2019 26.98 27.30 26.81 27.01 3,368,139 +0.21(+0.78%)
Jan 14, 2019 26.45 27.04 26.37 26.80 9,336,224 +0.01(+0.03%)
Jan 11, 2019 26.47 27.05 26.25 26.79 6,819,233 +0.20(+0.76%)
Jan 10, 2019 26.40 26.72 26.28 26.59 2,948,873 -0.01(-0.03%)
Jan 09, 2019 26.44 26.97 26.21 26.60 4,955,792 +0.28(+1.08%)
Jan 08, 2019 26.45 26.71 25.96 26.31 4,848,316 +0.23(+0.87%)
Jan 07, 2019 25.52 26.33 25.03 26.09 7,245,698 +0.75(+2.98%)
Jan 04, 2019 25.06 25.60 24.98 25.33 7,002,176 +0.84(+3.42%)
Jan 03, 2019 25.03 25.24 24.38 24.49 7,939,258 -0.70(-2.79%)
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.