Skip to main content

Blackstone Inc (NY: BX )

123.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 123.95 124.81 122.56 123.78 2,021,494 -0.53(-0.43%)
Apr 23, 2024 122.60 125.62 122.32 124.31 3,379,203 +2.22(+1.82%)
Apr 22, 2024 119.55 123.00 117.76 122.09 3,290,877 +3.69(+3.12%)
Apr 19, 2024 120.15 121.79 118.06 118.40 4,161,306 -1.92(-1.60%)
Apr 18, 2024 121.13 123.45 119.06 120.32 5,701,785 -2.87(-2.33%)
Apr 17, 2024 123.28 124.61 121.94 123.19 5,150,613 +1.31(+1.07%)
Apr 16, 2024 120.63 122.86 119.69 121.88 3,539,842 +0.71(+0.59%)
Apr 15, 2024 124.82 125.50 119.94 121.17 3,350,774 -2.30(-1.86%)
Apr 12, 2024 125.70 125.99 122.67 123.47 4,022,058 -3.40(-2.68%)
Apr 11, 2024 126.50 128.19 124.63 126.87 3,429,048 +0.79(+0.63%)
Apr 10, 2024 128.06 128.57 125.71 126.08 3,339,903 -5.92(-4.48%)
Apr 09, 2024 130.00 132.09 128.50 132.00 3,258,454 +2.68(+2.07%)
Apr 08, 2024 127.49 129.93 126.83 129.32 2,422,413 +1.74(+1.36%)
Apr 05, 2024 126.00 128.40 125.36 127.58 1,906,734 +1.57(+1.25%)
Apr 04, 2024 128.00 129.15 125.66 126.01 2,444,049 -0.56(-0.44%)
Apr 03, 2024 125.63 127.33 125.36 126.57 2,101,893 +0.26(+0.21%)
Apr 02, 2024 128.05 128.13 124.67 126.31 3,621,096 -4.72(-3.60%)
Apr 01, 2024 131.80 132.00 130.85 131.03 2,478,183 -0.34(-0.26%)
Mar 28, 2024 131.01 131.46 131.44 131.37 3,132,575 +0.48(+0.37%)
Mar 27, 2024 129.51 130.98 129.11 130.89 2,145,878 +3.01(+2.35%)
Mar 26, 2024 129.75 130.00 127.64 127.88 1,992,852 -0.96(-0.75%)
Mar 25, 2024 128.00 129.28 127.91 128.84 1,792,582 +0.98(+0.77%)
Mar 22, 2024 131.05 131.30 127.79 127.86 2,072,698 -3.80(-2.89%)
Mar 21, 2024 128.90 133.56 128.71 131.66 4,002,965 +3.90(+3.05%)
Mar 20, 2024 123.71 128.48 123.37 127.76 3,150,993 +3.78(+3.05%)
Mar 19, 2024 122.66 124.12 121.50 123.98 3,458,592 +0.55(+0.45%)
Mar 18, 2024 125.84 126.68 123.16 123.43 3,163,048 -1.54(-1.23%)
Mar 15, 2024 123.17 125.29 123.17 124.97 23,289,660 +0.17(+0.14%)
Mar 14, 2024 126.00 127.29 123.22 124.80 5,851,201 -1.30(-1.03%)
Mar 13, 2024 124.00 126.41 123.47 126.10 3,584,320 +2.42(+1.96%)
Mar 12, 2024 124.87 125.49 123.05 123.68 2,888,547 -0.89(-0.71%)
Mar 11, 2024 126.20 126.20 124.04 124.57 2,959,326 -1.42(-1.13%)
Mar 08, 2024 125.33 127.72 125.33 125.99 3,151,451 +1.19(+0.95%)
Mar 07, 2024 125.00 125.51 123.30 124.80 2,913,827 +1.50(+1.22%)
Mar 06, 2024 126.65 127.45 122.19 123.30 3,355,066 -1.52(-1.22%)
Mar 05, 2024 126.27 126.70 124.12 124.82 3,855,956 -1.78(-1.41%)
Mar 04, 2024 125.68 127.81 124.07 126.60 5,858,356 -1.49(-1.16%)
Mar 01, 2024 127.82 129.24 126.47 128.09 3,673,582 +0.27(+0.21%)
Feb 29, 2024 127.61 128.37 126.21 127.82 3,860,369 +1.50(+1.19%)
Feb 28, 2024 126.17 127.27 125.62 126.32 1,986,632 -0.43(-0.34%)
Feb 27, 2024 126.12 126.92 125.50 126.75 2,968,383 +1.47(+1.17%)
Feb 26, 2024 125.12 126.43 124.84 125.28 2,623,593 +0.17(+0.14%)
Feb 23, 2024 127.96 128.37 124.75 125.11 3,380,434 -2.18(-1.71%)
Feb 22, 2024 128.31 129.59 126.75 127.29 3,162,498 +1.10(+0.87%)
Feb 21, 2024 125.91 126.37 125.10 126.19 2,453,294 -0.14(-0.11%)
Feb 20, 2024 126.72 127.11 125.60 126.33 2,982,325 -1.56(-1.22%)
Feb 16, 2024 128.89 129.75 127.78 127.89 3,578,367 -2.36(-1.81%)
Feb 15, 2024 129.47 130.73 128.92 130.25 3,541,999 +2.30(+1.80%)
Feb 14, 2024 126.62 128.30 125.96 127.95 3,302,147 +3.00(+2.40%)
Feb 13, 2024 126.19 126.19 122.02 124.95 6,450,539 -5.13(-3.94%)
Feb 12, 2024 127.32 131.29 127.10 130.08 3,988,826 +2.40(+1.88%)
Feb 09, 2024 128.10 128.65 125.99 127.68 3,181,604 -0.16(-0.13%)
Feb 08, 2024 125.75 128.54 125.00 127.84 3,435,447 +1.75(+1.39%)
Feb 07, 2024 124.47 126.58 123.87 126.09 2,769,296 +2.53(+2.05%)
Feb 06, 2024 121.64 123.66 121.10 123.56 3,066,490 +2.31(+1.91%)
Feb 05, 2024 123.00 123.24 119.93 121.25 3,616,969 -3.11(-2.50%)
Feb 02, 2024 122.27 124.92 120.56 124.36 3,320,437 +1.00(+0.81%)
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.