Skip to main content

Blackstone Inc (NY: BX )

131.51 +0.62 (+0.47%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.88 60.33 58.54 59.32 4,354,161 +0.12(+0.21%)
Jan 28, 2021 57.53 60.63 57.53 59.20 4,244,005 +1.67(+2.90%)
Jan 27, 2021 57.69 59.86 56.55 57.53 7,230,626 +0.23(+0.40%)
Jan 26, 2021 57.79 58.40 57.30 57.30 5,975,455 -0.07(-0.12%)
Jan 25, 2021 57.70 58.35 57.14 57.37 3,908,689 -0.04(-0.08%)
Jan 22, 2021 57.76 58.06 57.19 57.42 2,515,453 -0.58(-1.00%)
Jan 21, 2021 57.83 58.11 57.61 58.00 2,284,408 +0.41(+0.72%)
Jan 20, 2021 57.12 57.82 56.82 57.58 2,549,160 +0.72(+1.26%)
Jan 19, 2021 56.28 56.93 55.98 56.87 1,876,970 +0.94(+1.67%)
Jan 15, 2021 55.61 55.98 55.38 55.93 2,314,751 -0.13(-0.24%)
Jan 14, 2021 56.96 56.96 55.79 56.06 3,126,504 -0.41(-0.73%)
Jan 13, 2021 55.40 56.89 55.25 56.48 2,673,624 +1.23(+2.22%)
Jan 12, 2021 55.29 55.68 55.07 55.25 2,161,481 -0.10(-0.18%)
Jan 11, 2021 55.15 55.74 54.90 55.35 1,913,122 -0.19(-0.33%)
Jan 08, 2021 56.28 56.52 54.75 55.53 2,714,455 -0.29(-0.52%)
Jan 07, 2021 55.19 56.08 55.04 55.83 2,682,436 +1.39(+2.55%)
Jan 06, 2021 55.02 55.42 54.10 54.44 5,765,835 -1.02(-1.83%)
Jan 05, 2021 55.08 55.89 54.96 55.46 3,124,482 -0.17(-0.30%)
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.