Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 57.22 57.22 57.22 1,697,874 +0.10(+0.17%)
Dec 30, 2020 57.17 57.62 57.07 57.12 1,697,874 +0.14(+0.25%)
Dec 29, 2020 57.39 57.55 56.65 56.98 1,546,927 -0.11(-0.20%)
Dec 28, 2020 57.74 57.78 56.99 57.10 1,344,118 -0.28(-0.49%)
Dec 24, 2020 57.39 57.57 57.08 57.38 685,692 -0.05(-0.09%)
Dec 23, 2020 57.23 58.03 57.02 57.43 1,727,047 +0.19(+0.32%)
Dec 22, 2020 56.91 57.54 56.66 57.25 2,624,962 +0.34(+0.61%)
Dec 21, 2020 56.29 57.16 55.36 56.90 4,002,065 -0.13(-0.23%)
Dec 18, 2020 57.46 57.73 56.39 57.04 5,937,121 -0.65(-1.13%)
Dec 17, 2020 57.73 58.05 57.26 57.69 2,813,473 +0.36(+0.63%)
Dec 16, 2020 57.98 58.00 57.13 57.33 2,880,009 -0.19(-0.32%)
Dec 15, 2020 56.20 57.70 56.06 57.51 4,999,296 +1.79(+3.22%)
Dec 14, 2020 56.77 56.80 55.20 55.72 3,393,245 -0.64(-1.14%)
Dec 11, 2020 55.23 56.51 55.15 56.36 2,626,450 +0.87(+1.58%)
Dec 10, 2020 54.71 55.56 54.40 55.49 2,090,158 +0.41(+0.74%)
Dec 09, 2020 55.47 55.47 54.11 55.08 2,819,001 -0.05(-0.10%)
Dec 08, 2020 54.49 55.15 54.33 55.14 2,315,935 +0.42(+0.76%)
Dec 07, 2020 54.74 54.99 54.27 54.72 2,095,916 -0.05(-0.10%)
Dec 04, 2020 54.29 54.87 54.29 54.78 1,668,134 +0.57(+1.04%)
Dec 03, 2020 54.61 54.69 53.90 54.21 2,150,799 -0.18(-0.32%)
Dec 02, 2020 53.28 54.40 52.81 54.39 2,866,922 +1.04(+1.95%)
Dec 01, 2020 53.49 53.74 52.87 53.34 4,246,909 +0.77(+1.46%)
Nov 30, 2020 53.34 53.55 52.19 52.58 3,579,749 -0.87(-1.62%)
Nov 27, 2020 53.41 53.59 53.11 53.44 1,360,852 +0.04(+0.08%)
Nov 25, 2020 52.87 53.50 52.75 53.40 2,514,093 +0.57(+1.09%)
Nov 24, 2020 52.58 53.06 52.21 52.82 3,461,455 +0.59(+1.13%)
Nov 23, 2020 51.97 52.52 51.72 52.23 3,682,465 +0.45(+0.87%)
Nov 20, 2020 51.62 52.22 51.37 51.78 1,737,790 +0.01(+0.02%)
Nov 19, 2020 50.82 52.03 50.30 51.77 3,072,388 +0.73(+1.44%)
Nov 18, 2020 50.93 51.64 50.59 51.04 4,285,041 +0.11(+0.21%)
Nov 17, 2020 50.01 50.93 49.91 50.93 3,016,268 +0.53(+1.05%)
Nov 16, 2020 50.22 50.77 49.72 50.40 3,552,753 +0.82(+1.66%)
Nov 13, 2020 48.79 49.58 48.79 49.58 3,295,154 +1.08(+2.22%)
Nov 12, 2020 48.69 49.20 48.34 48.51 2,734,685 -0.36(-0.74%)
Nov 11, 2020 50.30 50.56 48.71 48.87 4,643,616 -1.55(-3.08%)
Nov 10, 2020 49.35 50.67 48.86 50.42 3,202,259 +0.94(+1.91%)
Nov 09, 2020 51.35 51.43 48.87 49.48 6,680,971 +0.31(+0.63%)
Nov 06, 2020 50.42 50.51 48.73 49.17 2,587,488 -1.08(-2.14%)
Nov 05, 2020 48.94 51.78 48.84 50.25 6,351,899 +2.19(+4.55%)
Nov 04, 2020 46.03 48.76 45.93 48.06 7,383,763 +2.60(+5.71%)
Nov 03, 2020 45.61 45.88 45.21 45.46 3,177,902 +0.57(+1.27%)
Nov 02, 2020 44.67 45.37 44.62 44.89 3,021,933 +0.80(+1.80%)
Oct 30, 2020 44.26 44.58 43.21 44.10 3,713,567 -0.50(-1.12%)
Oct 29, 2020 44.50 45.21 43.80 44.60 2,925,199 +0.61(+1.39%)
Oct 28, 2020 44.45 44.59 43.21 43.98 3,993,152 -1.38(-3.05%)
Oct 27, 2020 46.29 46.52 45.36 45.37 4,303,392 -0.85(-1.84%)
Oct 26, 2020 47.35 47.64 46.05 46.21 4,336,397 -1.57(-3.29%)
Oct 23, 2020 48.10 48.15 47.28 47.79 2,707,854 -0.11(-0.24%)
Oct 22, 2020 47.86 48.23 47.46 47.90 2,380,757 +0.29(+0.61%)
Oct 21, 2020 47.95 48.10 47.50 47.61 2,854,759 -0.20(-0.42%)
Oct 20, 2020 48.33 48.53 47.79 47.81 3,707,918 -0.21(-0.44%)
Oct 19, 2020 49.13 49.21 47.98 48.02 1,920,637 -0.76(-1.56%)
Oct 16, 2020 48.61 49.27 48.51 48.79 2,497,931 +0.33(+0.69%)
Oct 15, 2020 47.45 48.65 47.37 48.45 2,710,030 +0.26(+0.54%)
Oct 14, 2020 48.63 48.82 48.07 48.19 2,683,940 -0.23(-0.47%)
Oct 13, 2020 48.10 48.64 48.00 48.42 2,555,711 +0.34(+0.71%)
Oct 12, 2020 47.53 48.10 47.28 48.08 2,750,993 +0.22(+0.46%)
Oct 09, 2020 48.47 48.65 47.76 47.86 1,914,924 -0.32(-0.67%)
Oct 08, 2020 48.02 48.48 47.90 48.18 2,137,499 +0.55(+1.16%)
Oct 07, 2020 47.57 48.18 47.21 47.63 3,041,257 +0.37(+0.78%)
Oct 06, 2020 47.77 48.30 47.05 47.26 2,866,399 -0.22(-0.46%)
Oct 05, 2020 47.28 47.76 46.97 47.48 2,736,299 +0.53(+1.14%)
Oct 02, 2020 45.93 47.66 45.79 46.95 2,304,129 +0.15(+0.32%)
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.