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 (%)
Sep 30, 2010 10.40 10.66 10.28 10.63 119 +0.27(+2.59%)
Sep 29, 2010 10.11 10.43 9.855 10.37 2,260 +0.32(+3.17%)
Sep 28, 2010 9.771 10.28 9.729 10.05 1,563,057 +0.27(+2.74%)
Sep 27, 2010 9.704 9.955 9.570 9.779 5,281,824 +0.14(+1.48%)
Sep 24, 2010 9.151 9.670 9.151 9.637 5,864,003 +0.61(+6.78%)
Sep 23, 2010 9.285 9.327 8.908 9.025 2,612 -0.34(-3.67%)
Sep 22, 2010 9.477 9.595 9.318 9.368 4,261,575 -0.11(-1.15%)
Sep 21, 2010 9.243 9.611 9.201 9.477 119 +0.23(+2.54%)
Sep 20, 2010 9.084 9.260 8.991 9.243 2,979,318 +0.15(+1.66%)
Sep 17, 2010 9.092 9.092 8.849 9.092 2,509,346 +0.07(+0.74%)
Sep 15, 2010 8.790 9.058 8.757 9.025 3,457,934 +0.18(+1.99%)
Sep 14, 2010 8.866 8.941 8.732 8.849 3,170,056 -0.03(-0.38%)
Sep 13, 2010 8.757 8.882 8.706 8.882 3,078,974 +0.26(+3.01%)
Sep 10, 2010 8.380 8.648 8.380 8.623 4,641,100 +0.24(+2.90%)
Sep 09, 2010 8.472 8.505 8.346 8.380 5,092,439 -0.04(-0.50%)
Sep 08, 2010 8.547 8.631 8.388 8.422 4,124,992 -0.12(-1.37%)
Sep 07, 2010 8.539 8.673 8.522 8.539 3,246,451 -0.13(-1.55%)
Sep 03, 2010 8.748 8.799 8.614 8.673 6,524,756 +0.10(+1.17%)
Sep 02, 2010 8.748 8.748 8.522 8.572 1,193 -0.18(-2.01%)
Sep 01, 2010 8.673 8.874 8.539 8.748 2,419,688 +0.38(+4.50%)
Aug 31, 2010 8.371 8.522 8.288 8.371 33,533 -0.04(-0.50%)
Aug 30, 2010 8.589 8.606 8.396 8.413 1,974,073 -0.21(-2.43%)
Aug 27, 2010 8.623 8.673 8.380 8.623 2,224,983 +0.01(+0.10%)
Aug 26, 2010 8.841 8.841 8.556 8.614 1,621,407 -0.08(-0.87%)
Aug 25, 2010 8.623 8.757 8.480 8.690 238 -0.05(-0.58%)
Aug 24, 2010 8.706 8.832 8.572 8.740 3,780,985 -0.12(-1.32%)
Aug 23, 2010 8.547 9.142 8.522 8.857 4,397,782 +0.33(+3.83%)
Aug 20, 2010 8.531 8.614 8.422 8.531 1,733,159 -0.07(-0.78%)
Aug 19, 2010 8.774 8.866 8.598 8.598 238 -0.25(-2.84%)
Aug 18, 2010 8.908 8.916 8.673 8.849 1,948,886 -0.06(-0.66%)
Aug 17, 2010 8.882 8.991 8.757 8.908 2,524,671 +0.21(+2.41%)
Aug 16, 2010 8.815 8.941 8.648 8.698 2,813,688 -0.21(-2.35%)
Aug 13, 2010 8.908 9.318 8.874 8.908 4,024,240 -0.32(-3.45%)
Aug 12, 2010 8.924 9.268 8.673 9.226 5,157,106 +0.37(+4.16%)
Aug 11, 2010 8.899 8.991 8.732 8.857 3,306,167 -0.35(-3.82%)
Aug 10, 2010 9.436 9.452 9.008 9.209 3,199,131 -0.31(-3.26%)
Aug 09, 2010 9.503 9.528 9.368 9.519 1,716,981 +0.03(+0.26%)
Aug 06, 2010 9.494 9.662 9.368 9.494 1,697,679 -0.15(-1.56%)
Aug 05, 2010 9.611 9.712 9.595 9.645 1,424,174 -0.04(-0.43%)
Aug 04, 2010 9.670 9.687 9.544 9.687 1,363,066 +0.05(+0.52%)
Aug 03, 2010 9.804 9.804 9.586 9.637 1,557,922 -0.17(-1.71%)
Aug 02, 2010 9.637 9.905 9.469 9.804 4,074,247 +0.46(+4.93%)
Jul 30, 2010 9.343 9.477 9.301 9.343 5,224,448 -0.13(-1.33%)
Jul 29, 2010 9.553 9.695 9.377 9.469 2,211,184 +0.06(+0.62%)
Jul 28, 2010 9.511 9.620 9.251 9.410 4,000,375 -0.18(-1.84%)
Jul 27, 2010 9.930 9.989 9.570 9.586 3,385,911 -0.22(-2.22%)
Jul 26, 2010 9.687 9.972 9.528 9.804 4,302,408 +0.38(+4.00%)
Jul 23, 2010 9.117 9.469 9.072 9.427 3,603,264 +0.43(+4.75%)
Jul 22, 2010 8.849 9.075 8.748 9.000 1,193 +0.36(+4.17%)
Jul 21, 2010 8.681 8.815 8.522 8.639 3,511,137 +0.00(+0.00%)
Jul 20, 2010 8.296 8.656 8.170 8.639 2,361,376 +0.18(+2.08%)
Jul 19, 2010 8.522 8.598 8.371 8.463 2,134,083 -0.08(-0.88%)
Jul 16, 2010 8.539 8.832 8.430 8.539 2,400,713 -0.31(-3.50%)
Jul 15, 2010 8.748 8.857 8.447 8.849 3,039,217 +0.23(+2.72%)
Jul 14, 2010 8.874 8.874 8.598 8.614 716 -0.22(-2.47%)
Jul 13, 2010 8.841 8.874 8.656 8.832 1,432 +0.19(+2.23%)
Jul 12, 2010 8.748 8.815 8.522 8.639 2,788,523 -0.16(-1.81%)
Jul 09, 2010 8.799 8.841 8.396 8.799 3,271,175 +0.28(+3.24%)
Jul 08, 2010 8.195 8.539 8.153 8.522 238 +0.51(+6.38%)
Jul 07, 2010 7.693 8.011 7.483 8.011 3,959,282 +0.30(+3.91%)
Jul 06, 2010 7.986 8.028 7.600 7.709 206 -0.12(-1.50%)
Jul 02, 2010 7.827 8.003 7.651 7.827 2,672,719 -0.11(-1.37%)
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.