Skip to main content

Blackstone Inc (NY: BX )

131.40 +0.51 (+0.39%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.99 12.06 11.73 11.73 5,393,741 -0.24(-2.03%)
Mar 30, 2010 12.00 12.03 11.84 11.97 3,720,830 +0.02(+0.14%)
Mar 29, 2010 12.19 12.25 11.91 11.96 3,985,306 -0.22(-1.79%)
Mar 26, 2010 12.39 12.41 12.08 12.18 4,970,389 -0.13(-1.09%)
Mar 25, 2010 12.24 12.65 12.17 12.31 6,796,478 +0.14(+1.17%)
Mar 24, 2010 11.94 12.20 11.79 12.17 4,490,884 +0.11(+0.90%)
Mar 23, 2010 11.79 12.06 11.71 12.06 3,676,108 +0.23(+1.91%)
Mar 22, 2010 11.65 11.87 11.64 11.83 3,484,442 +0.13(+1.15%)
Mar 19, 2010 12.18 12.19 11.69 11.70 4,899,504 -0.45(-3.72%)
Mar 18, 2010 12.25 12.33 12.07 12.15 3,000,709 -0.13(-1.02%)
Mar 17, 2010 12.15 12.45 12.07 12.28 3,612,676 +0.18(+1.52%)
Mar 16, 2010 12.07 12.15 11.94 12.09 2,681,945 +0.00(+0.00%)
Mar 15, 2010 11.97 12.11 11.95 12.09 3,864,446 -0.18(-1.50%)
Mar 12, 2010 12.49 12.52 12.19 12.28 4,241,376 -0.21(-1.68%)
Mar 11, 2010 12.23 12.49 12.05 12.49 5,607,735 +0.05(+0.40%)
Mar 10, 2010 12.49 12.54 12.36 12.44 3,511,918 -0.01(-0.07%)
Mar 09, 2010 12.25 12.49 12.13 12.44 3,438,354 +0.17(+1.37%)
Mar 08, 2010 12.61 12.61 12.27 12.28 4,790,423 -0.21(-1.68%)
Mar 05, 2010 12.12 12.60 12.12 12.49 9,413,263 +0.49(+4.05%)
Mar 04, 2010 11.97 12.03 11.79 12.00 4,116,000 +0.08(+0.63%)
Mar 03, 2010 12.13 12.15 11.90 11.92 7,324,033 +0.10(+0.85%)
Mar 02, 2010 11.86 11.96 11.76 11.82 3,019,814 +0.00(+0.00%)
Mar 01, 2010 11.82 11.90 11.73 11.82 2,737,745 +0.11(+0.93%)
Feb 26, 2010 11.66 11.93 11.61 11.71 3,284,712 +0.05(+0.43%)
Feb 25, 2010 11.78 11.96 11.44 11.66 6,302,861 -0.03(-0.22%)
Feb 24, 2010 11.68 11.89 11.64 11.69 4,871,993 +0.10(+0.87%)
Feb 23, 2010 11.61 11.88 11.55 11.59 5,616,423 -0.01(-0.07%)
Feb 22, 2010 11.56 11.71 11.27 11.60 3,382,519 +0.09(+0.80%)
Feb 19, 2010 11.19 11.52 11.18 11.51 2,030,710 +0.20(+1.78%)
Feb 18, 2010 11.17 11.37 11.07 11.30 2,126,973 +0.11(+0.97%)
Feb 17, 2010 11.25 11.31 11.12 11.20 1,765,247 +0.02(+0.15%)
Feb 16, 2010 10.92 11.25 10.83 11.18 2,785,638 +0.44(+4.06%)
Feb 12, 2010 10.43 10.74 10.74 10.74 2,162,492 +0.26(+2.48%)
Feb 11, 2010 10.47 10.62 10.39 10.48 1,855,162 +0.06(+0.56%)
Feb 10, 2010 10.68 10.74 10.40 10.42 2,876,374 -0.22(-2.05%)
Feb 09, 2010 10.57 10.68 10.43 10.64 2,518,057 +0.18(+1.76%)
Feb 08, 2010 10.74 10.74 10.36 10.46 1,952,401 -0.19(-1.81%)
Feb 05, 2010 10.68 10.71 10.08 10.65 3,771,899 -0.01(-0.08%)
Feb 04, 2010 10.98 10.98 10.57 10.66 4,185,277 -0.41(-3.71%)
Feb 03, 2010 11.12 11.24 10.94 11.07 2,655,231 -0.10(-0.90%)
Feb 02, 2010 10.94 11.26 10.91 11.17 3,712,154 +0.42(+3.90%)
Feb 01, 2010 10.41 10.82 10.40 10.75 3,311,373 +0.59(+5.77%)
Jan 29, 2010 10.61 10.79 10.11 10.16 3,220,139 -0.55(-5.15%)
Jan 28, 2010 10.76 10.79 10.36 10.72 2,335,964 +0.05(+0.46%)
Jan 27, 2010 10.47 10.70 10.27 10.67 2,071,664 +0.23(+2.25%)
Jan 26, 2010 10.56 10.74 10.43 10.43 2,222,848 -0.16(-1.50%)
Jan 25, 2010 10.80 10.89 10.42 10.59 4,296,713 -0.08(-0.78%)
Jan 22, 2010 11.15 11.25 10.55 10.68 6,420,254 -0.57(-5.07%)
Jan 21, 2010 11.44 11.60 11.17 11.25 4,887,333 -0.23(-1.97%)
Jan 20, 2010 11.30 11.48 11.24 11.47 2,063,609 +0.11(+0.96%)
Jan 19, 2010 11.54 11.58 11.27 11.36 4,646,731 -0.19(-1.67%)
Jan 15, 2010 11.54 11.56 11.56 11.56 3,263,370 +0.03(+0.29%)
Jan 14, 2010 11.44 11.55 11.23 11.52 3,602,523 +0.08(+0.66%)
Jan 13, 2010 11.46 11.58 11.20 11.45 2,786,576 -0.03(-0.22%)
Jan 12, 2010 11.63 11.71 11.40 11.47 3,491,150 -0.30(-2.56%)
Jan 11, 2010 11.97 11.97 11.56 11.77 2,941,837 +0.00(+0.00%)
Jan 08, 2010 11.79 11.82 11.62 11.77 3,379,055 -0.03(-0.28%)
Jan 07, 2010 11.77 11.90 11.66 11.81 4,791,568 +0.04(+0.36%)
Jan 06, 2010 11.55 11.81 11.52 11.77 4,903,319 +0.21(+1.81%)
Jan 05, 2010 11.52 11.62 11.41 11.56 4,860,222 +0.07(+0.58%)
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.