Indicators

Blackstone Inc (NY: BX )

122.49 -0.04 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.69	49.56	48.10	49.01	4,320,732	+0.12(+0.25%)
May 28, 2020	49.17	49.89	48.50	48.89	4,600,181	+0.17(+0.35%)
May 27, 2020	49.75	50.25	48.11	48.72	5,712,846	+0.22(+0.44%)
May 26, 2020	47.89	48.96	47.67	48.50	5,499,510	+1.95(+4.19%)
May 22, 2020	46.25	46.60	45.85	46.55	3,551,296	+0.29(+0.63%)
May 21, 2020	46.57	46.83	45.65	46.26	3,960,627	-0.56(-1.20%)
May 20, 2020	46.59	47.02	46.20	46.82	4,041,774	+1.21(+2.65%)
May 19, 2020	46.08	47.62	45.61	45.61	4,275,360	-0.61(-1.33%)
May 18, 2020	45.73	46.57	45.39	46.22	5,205,210	+2.16(+4.90%)
May 15, 2020	43.27	44.35	42.79	44.07	3,966,089	+0.41(+0.93%)
May 14, 2020	42.33	43.74	41.24	43.66	6,161,298	+0.41(+0.96%)
May 13, 2020	45.00	45.20	42.46	43.25	6,812,190	-2.03(-4.48%)
May 12, 2020	46.16	46.62	45.26	45.27	5,819,436	-0.60(-1.30%)
May 11, 2020	45.30	46.02	44.94	45.87	6,389,628	+0.25(+0.55%)
May 08, 2020	45.83	46.08	45.35	45.62	4,390,270	+0.07(+0.15%)
May 07, 2020	44.95	46.00	44.87	45.55	5,611,695	+1.38(+3.13%)
May 06, 2020	44.00	44.47	43.44	44.17	8,436,868	+0.46(+1.05%)
May 05, 2020	43.36	44.57	43.23	43.71	4,349,602	+1.04(+2.45%)
May 04, 2020	42.11	42.96	41.82	42.67	4,757,416	-0.84(-1.92%)

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.