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 (%)
Jul 29, 2022	95.21	97.56	94.98	96.22	5,774,398	+0.81(+0.85%)
Jul 28, 2022	90.99	95.47	90.97	95.41	5,847,418	+4.43(+4.87%)
Jul 27, 2022	88.39	91.49	86.75	90.98	4,673,807	+3.84(+4.40%)
Jul 26, 2022	90.09	90.23	86.92	87.14	4,462,704	-3.41(-3.76%)
Jul 25, 2022	89.38	90.71	88.56	90.55	4,984,294	+0.77(+0.86%)
Jul 22, 2022	91.24	94.21	89.39	89.78	6,883,423	-1.35(-1.48%)
Jul 21, 2022	91.71	91.71	87.01	91.13	9,425,004	-3.00(-3.18%)
Jul 20, 2022	92.28	95.12	91.60	94.13	4,975,594	+1.98(+2.15%)
Jul 19, 2022	87.90	92.60	87.90	92.14	5,590,195	+5.42(+6.25%)
Jul 18, 2022	88.50	89.19	86.62	86.73	3,167,279	+0.14(+0.16%)
Jul 15, 2022	85.64	87.23	82.81	86.59	4,613,002	+3.14(+3.76%)
Jul 14, 2022	83.40	83.76	81.71	83.45	4,951,076	-1.65(-1.94%)
Jul 13, 2022	85.06	86.65	82.06	85.10	3,926,414	-2.44(-2.79%)
Jul 12, 2022	88.10	89.94	87.00	87.54	2,602,478	-1.11(-1.25%)
Jul 11, 2022	88.61	89.00	87.14	88.64	3,472,782	-0.87(-0.97%)
Jul 08, 2022	90.09	91.11	88.21	89.51	2,590,393	-1.14(-1.25%)
Jul 07, 2022	88.91	91.18	88.79	90.64	2,965,236	+3.16(+3.61%)
Jul 06, 2022	87.69	90.02	85.93	87.49	3,617,449	-0.06(-0.06%)
Jul 05, 2022	84.43	88.01	83.01	87.54	4,040,534	+1.12(+1.29%)

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.