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 (%)
Oct 31, 2018 27.16 27.63 26.96 27.12 7,173,255 +0.52(+1.95%)
Oct 30, 2018 25.50 26.66 25.21 26.60 6,658,506 +1.10(+4.30%)
Oct 29, 2018 27.00 27.32 25.38 25.50 11,446,476 -1.09(-4.10%)
Oct 26, 2018 26.39 26.74 25.94 26.59 8,335,400 -0.85(-3.09%)
Oct 25, 2018 27.15 27.55 26.50 27.44 11,094,876 +0.62(+2.31%)
Oct 24, 2018 28.29 28.46 26.81 26.82 10,547,941 -1.49(-5.27%)
Oct 23, 2018 28.40 28.40 27.42 28.31 8,244,201 -0.48(-1.66%)
Oct 22, 2018 29.15 29.31 28.65 28.78 3,096,190 -0.25(-0.87%)
Oct 19, 2018 29.45 29.74 28.99 29.04 7,228,079 -0.54(-1.84%)
Oct 18, 2018 30.57 30.57 29.07 29.58 9,153,462 -0.66(-2.19%)
Oct 17, 2018 30.29 30.72 30.09 30.24 6,469,895 +0.08(+0.25%)
Oct 16, 2018 29.82 30.32 29.78 30.17 4,248,356 +0.71(+2.42%)
Oct 15, 2018 29.43 29.77 29.17 29.45 5,236,484 +0.25(+0.86%)
Oct 12, 2018 29.64 29.76 28.99 29.20 5,138,381 +0.22(+0.75%)
Oct 11, 2018 29.08 30.05 28.75 28.99 8,866,032 -0.16(-0.55%)
Oct 10, 2018 31.15 31.15 29.02 29.14 11,361,266 -1.99(-6.40%)
Oct 09, 2018 31.06 31.41 30.84 31.14 3,329,821 -0.08(-0.24%)
Oct 08, 2018 31.22 31.31 31.03 31.21 3,427,690 -0.08(-0.24%)
Oct 05, 2018 31.57 31.75 30.95 31.29 7,887,531 -0.29(-0.93%)
Oct 04, 2018 32.30 32.54 31.35 31.58 8,041,362 -1.13(-3.46%)
Oct 03, 2018 32.53 33.18 32.49 32.71 3,884,077 +0.45(+1.40%)
Oct 02, 2018 32.43 32.61 32.18 32.26 4,092,004 -0.22(-0.67%)
Oct 01, 2018 32.18 32.63 32.13 32.48 6,845,511 +0.57(+1.79%)
Sep 28, 2018 31.84 31.95 31.76 31.91 1,661,877 -0.02(-0.05%)
Sep 27, 2018 32.49 32.63 31.84 31.93 4,655,880 -0.39(-1.22%)
Sep 26, 2018 32.62 32.74 32.23 32.32 3,358,784 -0.39(-1.20%)
Sep 25, 2018 33.51 33.52 32.58 32.71 5,337,792 -0.54(-1.64%)
Sep 24, 2018 33.33 34.02 33.11 33.26 7,851,871 +0.17(+0.51%)
Sep 21, 2018 32.26 33.39 32.00 33.09 11,529,078 +1.43(+4.53%)
Sep 20, 2018 31.62 32.09 31.56 31.66 4,324,847 +0.23(+0.75%)
Sep 19, 2018 31.68 31.84 31.37 31.42 3,049,091 -0.03(-0.08%)
Sep 18, 2018 31.00 31.79 30.94 31.45 6,120,569 +0.36(+1.16%)
Sep 17, 2018 30.97 31.21 30.87 31.09 4,038,464 +0.25(+0.82%)
Sep 14, 2018 30.38 31.00 30.22 30.84 5,682,316 +0.72(+2.39%)
Sep 13, 2018 30.00 30.36 30.00 30.12 2,337,898 +0.12(+0.39%)
Sep 12, 2018 29.75 30.10 29.50 30.00 2,581,575 +0.13(+0.45%)
Sep 11, 2018 30.02 30.25 29.79 29.87 2,796,833 -0.22(-0.72%)
Sep 10, 2018 29.68 30.18 29.61 30.08 2,810,208 +0.54(+1.82%)
Sep 07, 2018 29.61 29.89 29.47 29.55 1,905,919 -0.17(-0.56%)
Sep 06, 2018 30.54 30.64 29.21 29.71 8,689,985 -0.84(-2.74%)
Sep 05, 2018 30.83 30.97 30.32 30.55 3,850,511 -0.38(-1.22%)
Sep 04, 2018 30.84 31.02 30.76 30.93 1,640,588 +0.00(+0.00%)
Aug 31, 2018 30.93 30.93 30.93 0 +0.02(+0.05%)
Aug 30, 2018 30.85 31.03 30.69 30.91 1,855,176 -0.03(-0.08%)
Aug 29, 2018 30.75 31.00 30.43 30.94 2,299,042 +0.17(+0.54%)
Aug 28, 2018 30.86 31.13 30.69 30.77 2,007,015 -0.13(-0.43%)
Aug 27, 2018 30.92 31.06 30.79 30.90 3,545,240 +0.15(+0.49%)
Aug 24, 2018 30.60 30.83 30.59 30.75 2,889,728 +0.34(+1.10%)
Aug 23, 2018 30.53 30.78 30.40 30.42 2,917,759 -0.09(-0.30%)
Aug 22, 2018 30.50 30.67 30.41 30.51 3,247,985 -0.07(-0.22%)
Aug 21, 2018 30.92 31.15 30.49 30.58 3,915,931 -0.26(-0.84%)
Aug 20, 2018 30.38 31.06 30.38 30.84 6,841,130 +0.50(+1.66%)
Aug 17, 2018 30.02 30.44 30.00 30.33 5,431,710 +0.29(+0.98%)
Aug 16, 2018 29.83 30.34 29.69 30.04 3,459,690 +0.37(+1.24%)
Aug 15, 2018 29.71 29.96 29.57 29.67 2,571,078 -0.29(-0.98%)
Aug 14, 2018 29.45 30.19 29.45 29.97 3,583,665 +0.65(+2.20%)
Aug 13, 2018 29.63 29.75 29.14 29.32 2,788,924 -0.30(-1.02%)
Aug 10, 2018 29.79 29.81 29.57 29.62 3,521,613 -0.35(-1.17%)
Aug 09, 2018 30.16 30.49 29.83 29.97 2,775,171 -0.17(-0.56%)
Aug 08, 2018 29.82 30.24 29.77 30.14 3,270,716 +0.34(+1.15%)
Aug 07, 2018 29.59 30.09 29.59 29.80 3,139,836 +0.23(+0.79%)
Aug 06, 2018 29.44 29.76 29.32 29.56 2,266,037 +0.23(+0.77%)
Aug 03, 2018 29.17 29.38 29.17 29.34 2,141,967 +0.24(+0.84%)
Aug 02, 2018 28.94 29.33 28.90 29.09 2,938,016 -0.05(-0.17%)
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.