Indicators

Blackstone Inc (NY: BX )

119.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.77	16.80	16.23	16.46	4,626,316	-0.22(-1.35%)
Mar 27, 2013	16.62	16.75	16.37	16.69	2,620,818	+0.04(+0.25%)
Mar 26, 2013	16.49	16.80	16.41	16.65	5,674,459	+0.31(+1.89%)
Mar 25, 2013	16.53	16.61	16.19	16.34	4,494,672	-0.07(-0.41%)
Mar 22, 2013	16.72	16.73	16.30	16.41	7,479,040	-0.16(-0.96%)
Mar 21, 2013	16.90	16.97	16.56	16.56	3,243,551	-0.33(-1.97%)
Mar 20, 2013	16.91	17.02	16.74	16.90	5,159,212	+0.18(+1.10%)
Mar 19, 2013	17.06	17.13	16.60	16.71	4,764,922	-0.26(-1.52%)
Mar 18, 2013	17.18	17.18	16.65	16.97	8,374,668	-0.42(-2.39%)
Mar 15, 2013	17.23	17.55	17.15	17.39	7,329,757	+0.22(+1.26%)
Mar 14, 2013	17.18	17.30	17.02	17.17	8,387,294	+0.16(+0.93%)
Mar 13, 2013	16.75	17.21	16.71	17.01	10,746,910	+0.37(+2.20%)
Mar 12, 2013	16.90	16.90	16.53	16.65	7,687,335	+0.01(+0.05%)
Mar 11, 2013	16.38	16.88	16.28	16.64	7,694,361	+0.30(+1.83%)
Mar 08, 2013	15.98	16.47	15.94	16.34	7,890,472	+0.48(+3.04%)
Mar 07, 2013	15.82	15.92	15.72	15.86	4,579,319	+0.10(+0.63%)
Mar 06, 2013	15.99	16.03	15.66	15.76	5,396,602	-0.07(-0.42%)
Mar 05, 2013	15.72	16.04	15.66	15.82	9,863,116	+0.26(+1.66%)
Mar 04, 2013	15.60	15.62	15.44	15.56	6,420,506	-0.07(-0.43%)

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.