Indicators

Blackstone Inc (NY: BX )

121.21 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.63	31.74	31.55	31.70	1,673,134	-0.02(-0.05%)
Sep 27, 2018	32.27	32.41	31.63	31.71	4,687,418	-0.39(-1.22%)
Sep 26, 2018	32.40	32.52	32.01	32.10	3,381,536	-0.39(-1.20%)
Sep 25, 2018	33.28	33.29	32.36	32.49	5,373,950	-0.54(-1.64%)
Sep 24, 2018	33.10	33.79	32.89	33.04	7,905,059	+0.17(+0.51%)
Sep 21, 2018	32.04	33.17	31.79	32.87	11,607,174	+1.42(+4.53%)
Sep 20, 2018	31.40	31.88	31.35	31.45	4,354,143	+0.23(+0.75%)
Sep 19, 2018	31.46	31.63	31.16	31.21	3,069,745	-0.02(-0.08%)
Sep 18, 2018	30.79	31.58	30.73	31.24	6,162,029	+0.36(+1.16%)
Sep 17, 2018	30.76	31.00	30.66	30.88	4,065,819	+0.25(+0.82%)
Sep 14, 2018	30.17	30.80	30.01	30.63	5,720,807	+0.72(+2.39%)
Sep 13, 2018	29.80	30.16	29.80	29.91	2,353,734	+0.12(+0.39%)
Sep 12, 2018	29.55	29.90	29.31	29.80	2,599,062	+0.13(+0.45%)
Sep 11, 2018	29.82	30.05	29.59	29.66	2,815,778	-0.22(-0.72%)
Sep 10, 2018	29.48	29.97	29.41	29.88	2,829,244	+0.53(+1.81%)
Sep 07, 2018	29.41	29.69	29.27	29.35	1,918,830	-0.17(-0.56%)
Sep 06, 2018	30.33	30.44	29.02	29.51	8,748,849	-0.83(-2.74%)
Sep 05, 2018	30.62	30.76	30.11	30.35	3,876,594	-0.37(-1.22%)

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.