Skip to main content

Blackstone Inc (NY: BX )

159.66 +4.73 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 43.71 44.02 42.68 43.55 3,760,438 -0.49(-1.12%)
Oct 29, 2020 43.95 44.64 43.25 44.04 2,962,119 +0.60(+1.39%)
Oct 28, 2020 43.89 44.03 42.67 43.44 4,043,551 -1.36(-3.05%)
Oct 27, 2020 45.72 45.94 44.79 44.80 4,357,707 -0.84(-1.84%)
Oct 26, 2020 46.76 47.05 45.47 45.64 4,391,128 -1.55(-3.29%)
Oct 23, 2020 47.50 47.55 46.69 47.19 2,742,031 -0.11(-0.24%)
Oct 22, 2020 47.26 47.62 46.86 47.30 2,410,805 +0.28(+0.61%)
Oct 21, 2020 47.35 47.50 46.91 47.02 2,890,790 -0.20(-0.42%)
Oct 20, 2020 47.73 47.93 47.19 47.22 3,754,717 -0.21(-0.44%)
Oct 19, 2020 48.51 48.60 47.38 47.43 1,944,879 -0.75(-1.56%)
Oct 16, 2020 48.00 48.65 47.91 48.18 2,529,458 +0.33(+0.69%)
Oct 15, 2020 46.86 48.05 46.78 47.85 2,744,235 +0.26(+0.54%)
Oct 14, 2020 48.02 48.21 47.47 47.59 2,717,815 -0.22(-0.47%)
Oct 13, 2020 47.50 48.03 47.40 47.81 2,587,968 +0.34(+0.71%)
Oct 12, 2020 46.94 47.50 46.69 47.48 2,785,714 +0.22(+0.46%)
Oct 09, 2020 47.87 48.05 47.17 47.26 1,939,093 -0.32(-0.67%)
Oct 08, 2020 47.43 47.88 47.30 47.58 2,164,477 +0.54(+1.16%)
Oct 07, 2020 46.98 47.58 46.62 47.04 3,079,642 +0.36(+0.78%)
Oct 06, 2020 47.18 47.69 46.47 46.67 2,902,577 -0.22(-0.46%)
Oct 05, 2020 46.69 47.17 46.38 46.89 2,770,835 +0.53(+1.14%)
Oct 02, 2020 45.35 47.06 45.21 46.36 2,333,210 +0.15(+0.32%)
Oct 01, 2020 45.34 46.35 45.28 46.22 2,930,853 +1.13(+2.51%)
Sep 30, 2020 45.53 46.08 44.93 45.09 3,672,471 -0.44(-0.97%)
Sep 29, 2020 45.42 45.97 44.92 45.53 2,976,812 +0.04(+0.09%)
Sep 28, 2020 44.81 45.64 44.73 45.48 2,725,939 +1.30(+2.95%)
Sep 25, 2020 42.99 44.45 42.97 44.18 3,055,681 +1.04(+2.40%)
Sep 24, 2020 43.69 43.92 42.55 43.14 4,854,995 -0.73(-1.65%)
Sep 23, 2020 44.43 45.22 43.75 43.87 2,426,085 -0.44(-0.99%)
Sep 22, 2020 44.74 45.22 43.74 44.31 3,217,850 -0.37(-0.83%)
Sep 21, 2020 44.77 44.99 44.17 44.68 3,499,140 -0.84(-1.84%)
Sep 18, 2020 45.20 45.74 45.02 45.52 6,590,463 +0.43(+0.96%)
Sep 17, 2020 45.38 45.53 44.54 45.09 4,827,578 -1.15(-2.48%)
Sep 16, 2020 46.16 46.86 45.84 46.23 2,451,818 +0.29(+0.62%)
Sep 15, 2020 45.65 46.53 45.24 45.95 4,197,113 +0.46(+1.01%)
Sep 14, 2020 44.96 45.63 44.69 45.49 2,689,034 +1.04(+2.33%)
Sep 11, 2020 44.53 44.96 43.76 44.45 4,133,598 +0.03(+0.08%)
Sep 10, 2020 44.65 45.33 44.34 44.42 2,895,391 -0.16(-0.35%)
Sep 09, 2020 44.64 44.90 44.21 44.58 3,719,509 +0.41(+0.92%)
Sep 08, 2020 44.78 44.95 43.92 44.17 4,164,242 -1.60(-3.49%)
Sep 04, 2020 46.80 47.29 45.23 45.77 3,052,323 -0.75(-1.62%)
Sep 03, 2020 47.04 47.37 45.34 46.52 4,401,560 -0.52(-1.10%)
Sep 02, 2020 46.63 47.35 45.93 47.04 2,608,768 +0.64(+1.38%)
Sep 01, 2020 46.04 46.42 45.72 46.40 3,088,541 +0.66(+1.45%)
Aug 31, 2020 45.81 46.16 45.51 45.73 3,022,290 +0.00(+0.00%)
Aug 28, 2020 46.38 46.42 45.61 45.73 3,651,488 -0.51(-1.10%)
Aug 27, 2020 46.58 46.88 46.13 46.24 3,201,157 -0.47(-1.00%)
Aug 26, 2020 45.80 46.80 45.49 46.71 3,466,026 +0.91(+1.98%)
Aug 25, 2020 46.35 46.35 45.48 45.80 2,677,660 -0.23(-0.51%)
Aug 24, 2020 46.05 46.29 45.57 46.04 2,739,203 +0.28(+0.62%)
Aug 21, 2020 45.49 46.08 45.40 45.75 2,752,220 +0.41(+0.91%)
Aug 20, 2020 46.22 46.58 45.29 45.34 2,988,489 -1.30(-2.78%)
Aug 19, 2020 46.60 47.12 46.36 46.63 2,710,778 +0.37(+0.80%)
Aug 18, 2020 46.11 46.63 46.10 46.26 2,745,785 +0.16(+0.34%)
Aug 17, 2020 45.64 46.33 45.56 46.10 2,147,901 +0.55(+1.21%)
Aug 14, 2020 45.82 46.04 45.53 45.55 1,984,247 -0.38(-0.83%)
Aug 13, 2020 45.39 46.09 45.39 45.93 2,197,094 +0.28(+0.61%)
Aug 12, 2020 46.03 46.39 45.52 45.66 2,349,118 +0.30(+0.67%)
Aug 11, 2020 45.42 46.42 45.27 45.35 4,671,243 +0.16(+0.34%)
Aug 10, 2020 45.52 45.53 44.71 45.20 4,728,248 -0.16(-0.36%)
Aug 07, 2020 45.66 45.91 45.22 45.36 2,638,408 -0.41(-0.91%)
Aug 06, 2020 45.62 46.29 45.53 45.78 3,532,550 +0.05(+0.11%)
Aug 05, 2020 45.28 45.95 44.96 45.72 5,621,485 +0.67(+1.50%)
Aug 04, 2020 45.57 45.77 44.75 45.05 5,266,620 -0.78(-1.70%)
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.