Indicators

Blackstone Inc (NY: BX )

121.50 +0.29 (+0.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.63	14.01	13.61	13.78	4,690,525	+0.15(+1.10%)
Jun 29, 2011	13.75	13.75	13.54	13.63	4,598,297	-0.01(-0.06%)
Jun 28, 2011	13.59	13.67	13.48	13.64	2,285,311	+0.12(+0.86%)
Jun 27, 2011	13.33	13.60	13.28	13.53	1,776,478	+0.19(+1.44%)
Jun 24, 2011	13.59	13.74	13.32	13.33	2,880,292	-0.20(-1.48%)
Jun 23, 2011	13.50	13.57	13.28	13.53	3,741,491	-0.12(-0.91%)
Jun 22, 2011	13.70	13.86	13.63	13.66	2,878,769	-0.12(-0.91%)
Jun 21, 2011	13.73	13.91	13.64	13.78	3,403,546	+0.09(+0.67%)
Jun 20, 2011	13.68	13.73	13.65	13.69	3,324,838	-0.15(-1.08%)
Jun 17, 2011	14.13	14.18	13.76	13.84	4,723,005	-0.11(-0.78%)
Jun 16, 2011	13.75	14.04	13.70	13.95	5,157,264	+0.14(+1.02%)
Jun 15, 2011	13.92	14.13	13.71	13.81	4,790,431	-0.36(-2.53%)
Jun 14, 2011	13.94	14.19	13.92	14.17	3,385,058	+0.35(+2.53%)
Jun 13, 2011	13.79	13.91	13.69	13.82	5,780,425	+0.00(+0.00%)
Jun 10, 2011	13.80	13.92	13.68	13.82	5,240,438	-0.09(-0.66%)
Jun 09, 2011	13.54	14.01	13.48	13.91	4,615,522	+0.44(+3.28%)
Jun 08, 2011	13.39	13.58	13.39	13.47	3,503,452	+0.00(+0.00%)
Jun 07, 2011	13.56	13.61	13.42	13.47	2,904,700	+0.02(+0.12%)
Jun 06, 2011	13.62	13.66	13.36	13.45	3,024,397	-0.26(-1.88%)

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.