Indicators

Blackstone Inc (NY: BX )

117.99 -1.00 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.10	37.57	36.93	36.97	8,015,450	+0.09(+0.25%)
Jun 27, 2019	36.62	37.41	36.60	36.88	4,418,807	+0.11(+0.29%)
Jun 26, 2019	36.78	37.02	36.42	36.77	6,862,554	-0.01(-0.02%)
Jun 25, 2019	36.83	37.34	36.67	36.78	4,513,851	-0.17(-0.47%)
Jun 24, 2019	37.70	37.74	36.71	36.96	5,424,617	-0.53(-1.42%)
Jun 21, 2019	37.22	37.96	37.21	37.49	6,071,029	+0.19(+0.51%)
Jun 20, 2019	37.54	37.99	37.08	37.30	8,995,836	+0.01(+0.02%)
Jun 19, 2019	36.18	37.40	36.16	37.29	7,397,535	+1.17(+3.25%)
Jun 18, 2019	37.12	37.31	35.95	36.11	9,914,983	-0.71(-1.92%)
Jun 17, 2019	36.93	37.77	36.77	36.82	9,294,033	+0.08(+0.23%)
Jun 14, 2019	36.61	37.01	36.50	36.74	7,200,749	+0.16(+0.43%)
Jun 13, 2019	36.00	36.62	35.94	36.58	7,291,194	+0.82(+2.28%)
Jun 12, 2019	35.47	35.91	34.97	35.77	4,858,963	+0.14(+0.40%)
Jun 11, 2019	35.72	35.79	35.17	35.62	10,719,901	+0.29(+0.82%)
Jun 10, 2019	35.21	36.02	35.09	35.33	8,838,685	+0.40(+1.14%)
Jun 07, 2019	34.21	35.11	34.13	34.93	10,354,186	+0.82(+2.42%)
Jun 06, 2019	33.39	34.15	33.39	34.11	5,488,915	+0.75(+2.25%)
Jun 05, 2019	33.62	33.87	33.29	33.36	4,808,338	+0.23(+0.70%)
Jun 04, 2019	32.70	33.17	32.56	33.13	4,536,627	+0.75(+2.31%)

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.