Indicators

Blackstone Inc (NY: BX )

124.04 +1.01 (+0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.31	21.89	21.02	21.62	6,029,718	+0.30(+1.41%)
Feb 26, 2016	21.43	21.91	21.29	21.32	6,300,287	+0.11(+0.51%)
Feb 25, 2016	21.45	21.58	20.85	21.21	7,620,268	-0.21(-0.97%)
Feb 24, 2016	21.02	21.55	20.53	21.42	5,462,937	-0.01(-0.04%)
Feb 23, 2016	22.06	22.22	21.06	21.42	5,357,938	-0.77(-3.49%)
Feb 22, 2016	21.95	22.46	21.85	22.20	6,122,506	+0.67(+3.09%)
Feb 19, 2016	21.71	21.90	21.32	21.53	5,352,488	-0.50(-2.27%)
Feb 18, 2016	22.38	22.38	21.77	22.03	5,166,302	-0.13(-0.60%)
Feb 17, 2016	21.87	22.45	21.62	22.16	8,573,639	+0.55(+2.54%)
Feb 16, 2016	21.25	21.62	20.38	21.62	8,188,733	+1.12(+5.44%)
Feb 12, 2016	19.61	20.50	20.50	20.50	11,971,573	+1.34(+6.99%)
Feb 11, 2016	19.60	20.43	18.82	19.16	12,556,489	-1.23(-6.04%)
Feb 10, 2016	20.74	21.10	20.39	20.39	6,905,545	+0.03(+0.16%)
Feb 09, 2016	19.74	20.91	19.64	20.36	6,006,616	+0.02(+0.08%)
Feb 08, 2016	21.38	21.42	19.73	20.34	13,016,690	-1.69(-7.67%)
Feb 05, 2016	21.84	22.62	21.71	22.03	7,059,549	+0.10(+0.46%)
Feb 04, 2016	21.52	22.75	21.42	21.93	9,159,329	-0.10(-0.45%)
Feb 03, 2016	22.16	22.47	20.75	22.03	10,000,630	+0.07(+0.34%)
Feb 02, 2016	22.38	22.68	21.69	21.96	10,720,080	-0.82(-3.62%)

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.