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 (%)
Sep 28, 2012 12.00 12.09 11.86 11.97 1,902,596 -0.15(-1.24%)
Sep 27, 2012 12.17 12.33 12.09 12.12 1,611,582 -0.02(-0.14%)
Sep 26, 2012 12.35 12.36 12.08 12.13 1,393,433 -0.21(-1.70%)
Sep 25, 2012 12.51 12.55 12.18 12.34 2,960,646 -0.13(-1.01%)
Sep 24, 2012 12.71 12.74 12.39 12.47 3,630,452 -0.34(-2.68%)
Sep 21, 2012 12.64 12.85 12.55 12.81 2,414,051 +0.23(+1.80%)
Sep 20, 2012 12.67 12.67 12.48 12.59 2,404,533 -0.07(-0.53%)
Sep 19, 2012 12.80 12.84 12.55 12.65 3,718,176 -0.11(-0.85%)
Sep 18, 2012 12.58 12.90 12.36 12.76 3,565,545 +0.23(+1.87%)
Sep 17, 2012 12.75 12.98 12.39 12.53 4,807,245 -0.23(-1.77%)
Sep 14, 2012 12.24 13.09 12.18 12.75 8,677,624 +0.62(+5.11%)
Sep 13, 2012 11.88 12.31 11.81 12.13 4,558,515 +0.23(+1.97%)
Sep 12, 2012 11.86 11.91 11.73 11.90 1,949,709 +0.18(+1.50%)
Sep 11, 2012 11.60 11.74 11.57 11.72 2,443,494 +0.12(+1.01%)
Sep 10, 2012 11.92 11.93 11.61 11.61 2,666,188 -0.28(-2.40%)
Sep 07, 2012 11.43 11.89 11.35 11.89 4,536,177 +0.41(+3.58%)
Sep 06, 2012 11.10 11.48 11.09 11.48 2,568,477 +0.44(+3.95%)
Sep 05, 2012 11.04 11.25 10.93 11.04 2,629,789 -0.04(-0.38%)
Sep 04, 2012 11.28 11.63 10.93 11.09 5,805,894 -0.22(-1.93%)
Aug 31, 2012 11.56 11.62 11.28 11.30 1,765,338 -0.21(-1.82%)
Aug 30, 2012 11.54 11.61 11.41 11.51 1,579,320 -0.12(-1.01%)
Aug 29, 2012 11.61 11.77 11.56 11.63 1,656,996 +0.13(+1.17%)
Aug 27, 2012 11.33 11.51 11.27 11.50 2,187,780 +0.16(+1.40%)
Aug 24, 2012 11.31 11.38 11.18 11.34 1,027,545 +0.00(+0.00%)
Aug 23, 2012 11.44 11.48 11.28 11.34 1,469,881 -0.06(-0.52%)
Aug 22, 2012 11.45 11.50 11.30 11.40 2,078,290 -0.05(-0.44%)
Aug 21, 2012 11.43 11.66 11.43 11.45 3,138,551 +0.00(+0.00%)
Aug 20, 2012 11.37 11.55 11.23 11.45 2,691,371 +0.01(+0.07%)
Aug 17, 2012 11.45 11.58 11.30 11.44 3,177,334 -0.06(-0.51%)
Aug 16, 2012 11.39 11.64 11.26 11.50 2,600,704 +0.10(+0.88%)
Aug 15, 2012 11.30 11.43 11.25 11.40 1,513,429 +0.03(+0.22%)
Aug 14, 2012 11.28 11.60 11.26 11.37 4,326,109 +0.14(+1.27%)
Aug 13, 2012 11.40 11.41 11.20 11.23 3,822,289 -0.28(-2.47%)
Aug 10, 2012 11.69 11.69 11.42 11.51 1,399,759 -0.16(-1.36%)
Aug 09, 2012 11.47 11.71 11.43 11.67 2,172,196 +0.17(+1.46%)
Aug 08, 2012 11.45 11.63 11.41 11.51 1,582,080 +0.03(+0.22%)
Aug 07, 2012 11.56 11.75 11.40 11.48 4,882,768 -0.05(-0.44%)
Aug 06, 2012 11.72 11.75 11.46 11.53 2,215,240 -0.12(-1.01%)
Aug 03, 2012 11.59 11.71 11.46 11.65 3,344,504 +0.17(+1.46%)
Aug 02, 2012 11.42 11.59 11.16 11.48 2,392,296 -0.04(-0.36%)
Aug 01, 2012 11.60 11.67 11.46 11.52 2,208,030 -0.08(-0.72%)
Jul 31, 2012 11.83 11.83 11.53 11.61 2,683,083 -0.09(-0.79%)
Jul 30, 2012 11.66 11.83 11.61 11.70 1,800,529 +0.02(+0.14%)
Jul 27, 2012 11.82 11.88 11.56 11.68 6,470,506 -0.01(-0.07%)
Jul 26, 2012 11.73 11.80 11.56 11.69 3,872,176 +0.12(+1.01%)
Jul 25, 2012 11.69 11.71 11.49 11.57 3,435,765 -0.08(-0.72%)
Jul 24, 2012 11.40 11.73 11.31 11.66 7,702,652 +0.25(+2.20%)
Jul 23, 2012 10.82 11.49 10.75 11.40 8,822,490 +0.39(+3.50%)
Jul 20, 2012 10.89 11.25 10.83 11.02 4,710,209 +0.13(+1.23%)
Jul 19, 2012 10.89 11.24 10.82 10.89 5,516,358 +0.08(+0.70%)
Jul 18, 2012 10.73 10.81 10.68 10.81 1,662,865 +0.06(+0.55%)
Jul 17, 2012 10.78 10.81 10.63 10.75 2,258,736 +0.01(+0.08%)
Jul 16, 2012 10.75 10.85 10.68 10.74 2,051,088 -0.03(-0.31%)
Jul 13, 2012 10.57 10.81 10.55 10.78 1,535,126 +0.20(+1.90%)
Jul 12, 2012 10.55 10.67 10.47 10.58 3,059,196 -0.11(-1.02%)
Jul 11, 2012 10.78 10.79 10.62 10.68 3,709,753 -0.07(-0.62%)
Jul 10, 2012 10.89 10.95 10.71 10.75 3,035,962 -0.13(-1.16%)
Jul 09, 2012 10.94 10.97 10.82 10.88 3,615,005 -0.10(-0.92%)
Jul 06, 2012 11.02 11.07 10.92 10.98 1,201,329 -0.10(-0.91%)
Jul 05, 2012 11.30 11.31 11.06 11.08 2,989,854 -0.14(-1.27%)
Jul 03, 2012 11.17 11.26 11.13 11.22 1,094,076 +0.05(+0.45%)
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.