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 30, 2016 21.17 21.54 20.99 21.39 6,800,305 +0.39(+1.88%)
Sep 29, 2016 21.01 21.38 20.86 21.00 4,976,140 -0.05(-0.24%)
Sep 28, 2016 21.03 21.10 20.83 21.05 4,144,637 +0.10(+0.48%)
Sep 27, 2016 21.24 21.32 20.88 20.95 6,440,964 -0.39(-1.81%)
Sep 26, 2016 21.44 21.48 21.17 21.33 3,758,172 -0.31(-1.43%)
Sep 23, 2016 21.79 21.89 21.58 21.64 4,140,997 -0.18(-0.84%)
Sep 22, 2016 22.21 22.30 21.75 21.83 5,198,534 -0.25(-1.14%)
Sep 21, 2016 21.79 22.14 21.71 22.08 3,070,520 +0.33(+1.50%)
Sep 20, 2016 21.80 21.91 21.54 21.75 2,737,410 +0.11(+0.50%)
Sep 19, 2016 21.62 21.86 21.55 21.64 2,387,477 +0.06(+0.27%)
Sep 16, 2016 21.60 21.60 21.33 21.59 2,481,956 -0.03(-0.12%)
Sep 15, 2016 21.44 21.80 21.33 21.61 3,447,580 +0.17(+0.78%)
Sep 14, 2016 21.53 21.57 21.20 21.44 3,662,665 -0.16(-0.74%)
Sep 13, 2016 21.85 21.88 21.38 21.60 5,806,483 -0.45(-2.05%)
Sep 12, 2016 21.71 22.16 21.28 22.06 4,818,813 +0.13(+0.57%)
Sep 09, 2016 22.32 22.33 21.72 21.93 5,432,141 -0.52(-2.31%)
Sep 08, 2016 22.26 22.63 22.25 22.45 2,212,056 +0.14(+0.64%)
Sep 07, 2016 22.46 22.46 22.11 22.31 3,033,935 -0.07(-0.30%)
Sep 06, 2016 22.58 22.62 22.18 22.37 2,730,831 -0.15(-0.67%)
Sep 02, 2016 22.61 22.52 22.52 22.52 4,192,522 -0.04(-0.19%)
Sep 01, 2016 23.12 23.12 22.34 22.57 4,578,835 -0.41(-1.79%)
Aug 31, 2016 23.16 23.19 22.77 22.98 1,843,664 -0.13(-0.58%)
Aug 30, 2016 23.18 23.20 23.00 23.11 1,703,198 -0.02(-0.07%)
Aug 29, 2016 23.04 23.30 22.94 23.13 2,995,058 +0.13(+0.58%)
Aug 26, 2016 23.32 23.44 22.71 22.99 4,824,571 -0.32(-1.37%)
Aug 25, 2016 23.46 23.66 23.27 23.31 2,222,171 -0.28(-1.21%)
Aug 24, 2016 23.60 23.67 23.48 23.60 2,393,856 -0.06(-0.25%)
Aug 23, 2016 23.76 23.89 23.62 23.66 3,395,302 +0.03(+0.11%)
Aug 22, 2016 23.53 23.66 23.37 23.63 2,290,410 +0.01(+0.04%)
Aug 19, 2016 23.65 23.76 23.51 23.62 2,096,169 -0.11(-0.46%)
Aug 18, 2016 23.37 23.80 23.37 23.73 4,185,976 +0.36(+1.54%)
Aug 17, 2016 23.30 23.54 23.21 23.37 2,667,772 +0.02(+0.07%)
Aug 16, 2016 23.38 23.41 23.23 23.35 1,805,603 -0.06(-0.25%)
Aug 15, 2016 23.14 23.52 23.13 23.41 2,418,082 +0.28(+1.23%)
Aug 12, 2016 23.28 23.38 23.11 23.13 3,502,493 -0.25(-1.08%)
Aug 11, 2016 23.42 23.66 23.36 23.38 2,445,324 +0.06(+0.25%)
Aug 10, 2016 23.34 23.52 23.18 23.32 2,990,813 -0.05(-0.21%)
Aug 09, 2016 23.23 23.59 23.23 23.37 7,063,547 +0.22(+0.94%)
Aug 08, 2016 23.01 23.19 22.84 23.15 4,409,835 +0.37(+1.62%)
Aug 05, 2016 22.47 22.87 22.43 22.78 5,013,944 +0.47(+2.10%)
Aug 04, 2016 22.37 22.51 22.11 22.32 4,689,568 -0.03(-0.11%)
Aug 03, 2016 21.75 22.38 21.73 22.34 6,940,987 +0.59(+2.74%)
Aug 02, 2016 22.06 22.16 21.65 21.75 5,829,760 -0.44(-1.96%)
Aug 01, 2016 22.46 22.54 22.13 22.18 5,990,816 -0.31(-1.38%)
Jul 29, 2016 22.52 22.65 22.36 22.49 2,584,856 -0.13(-0.56%)
Jul 28, 2016 22.74 22.80 22.47 22.62 4,642,515 -0.43(-1.85%)
Jul 27, 2016 23.20 23.48 22.87 23.04 7,251,992 -0.14(-0.61%)
Jul 26, 2016 23.21 23.33 23.04 23.19 5,830,763 -0.01(-0.04%)
Jul 25, 2016 23.02 23.70 23.00 23.20 7,314,794 +0.22(+0.95%)
Jul 22, 2016 22.50 23.06 22.47 22.98 6,853,388 +0.49(+2.20%)
Jul 21, 2016 21.86 22.62 21.82 22.48 8,597,626 +0.83(+3.83%)
Jul 20, 2016 21.20 21.81 20.96 21.65 6,329,484 +0.45(+2.13%)
Jul 19, 2016 20.97 21.23 20.92 21.20 2,830,249 +0.14(+0.68%)
Jul 18, 2016 20.95 21.15 20.92 21.06 5,269,414 +0.11(+0.52%)
Jul 15, 2016 21.12 21.15 20.90 20.95 3,654,956 -0.06(-0.28%)
Jul 14, 2016 20.99 21.21 20.89 21.01 4,261,484 +0.23(+1.09%)
Jul 13, 2016 20.61 20.95 20.25 20.78 5,485,497 +0.19(+0.94%)
Jul 12, 2016 20.42 20.87 20.28 20.59 8,309,879 +0.39(+1.95%)
Jul 11, 2016 20.21 20.54 20.13 20.20 5,322,902 +0.08(+0.42%)
Jul 08, 2016 19.81 20.21 19.75 20.11 6,141,137 +0.49(+2.52%)
Jul 07, 2016 19.44 19.73 19.32 19.62 8,018,547 +0.38(+1.96%)
Jul 06, 2016 19.28 19.33 18.81 19.24 16,354,701 -0.24(-1.25%)
Jul 05, 2016 20.35 20.35 19.48 19.48 8,666,660 -1.05(-5.10%)
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.