Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.04 28.10 27.83 28.02 2,632,451 -0.02(-0.06%)
Jun 27, 2014 27.75 28.09 27.72 28.04 1,903,127 +0.23(+0.84%)
Jun 26, 2014 27.41 27.83 27.36 27.80 2,361,081 +0.42(+1.53%)
Jun 25, 2014 27.36 27.63 27.24 27.38 2,524,925 +0.01(+0.03%)
Jun 24, 2014 27.93 28.08 27.28 27.38 4,308,481 -0.53(-1.89%)
Jun 23, 2014 27.98 28.19 27.69 27.90 2,771,619 -0.08(-0.27%)
Jun 20, 2014 28.24 28.35 27.90 27.98 5,213,517 -0.19(-0.68%)
Jun 19, 2014 28.28 28.44 28.07 28.17 3,291,229 +0.02(+0.06%)
Jun 18, 2014 27.86 28.23 27.50 28.16 4,081,440 +0.31(+1.11%)
Jun 17, 2014 27.65 27.88 27.46 27.85 2,309,559 +0.19(+0.70%)
Jun 16, 2014 27.89 27.89 27.38 27.65 2,758,404 -0.23(-0.84%)
Jun 13, 2014 28.06 28.24 27.54 27.89 3,526,652 -0.22(-0.78%)
Jun 12, 2014 28.49 28.57 27.78 28.11 5,200,262 -0.34(-1.18%)
Jun 11, 2014 28.03 28.47 27.95 28.44 3,792,510 +0.25(+0.89%)
Jun 10, 2014 27.99 28.23 27.58 28.19 3,960,185 -0.12(-0.41%)
Jun 06, 2014 27.49 28.31 27.25 28.31 9,978,059 +0.90(+3.27%)
Jun 05, 2014 26.84 27.49 26.81 27.41 5,503,583 +0.62(+2.31%)
Jun 04, 2014 26.34 26.82 26.09 26.79 4,839,384 +0.63(+2.40%)
Jun 03, 2014 26.14 26.19 25.94 26.16 3,486,069 +0.01(+0.03%)
Jun 02, 2014 26.19 26.44 25.99 26.15 3,705,540 +0.11(+0.42%)
May 30, 2014 26.14 26.14 25.66 26.04 5,481,020 -0.14(-0.54%)
May 29, 2014 26.00 26.29 25.91 26.19 4,349,428 +0.24(+0.94%)
May 28, 2014 25.94 26.14 25.86 25.94 4,345,576 +0.01(+0.03%)
May 27, 2014 26.50 26.54 25.83 25.94 5,906,987 -0.19(-0.74%)
May 23, 2014 26.21 26.13 26.13 26.13 2,901,303 -0.11(-0.43%)
May 22, 2014 26.04 26.40 25.93 26.24 4,581,877 +0.26(+1.02%)
May 21, 2014 25.36 26.05 25.36 25.98 7,704,721 +0.83(+3.30%)
May 20, 2014 25.08 25.46 24.92 25.15 6,050,074 +0.20(+0.81%)
May 19, 2014 24.47 24.96 24.36 24.95 3,710,980 +0.48(+1.95%)
May 16, 2014 24.24 24.56 24.13 24.47 4,081,462 +0.11(+0.45%)
May 15, 2014 24.68 24.70 23.95 24.36 5,156,423 -0.45(-1.82%)
May 14, 2014 24.71 24.97 24.38 24.81 3,877,593 +0.13(+0.54%)
May 13, 2014 24.53 24.97 24.53 24.68 6,658,635 +0.19(+0.79%)
May 12, 2014 23.97 24.55 23.97 24.49 6,348,950 +0.59(+2.45%)
May 09, 2014 23.81 24.15 23.74 23.90 7,186,177 -0.28(-1.18%)
May 08, 2014 23.78 24.54 23.73 24.18 7,340,338 +0.22(+0.91%)
May 07, 2014 24.44 24.57 23.09 23.97 17,593,980 -0.39(-1.62%)
May 06, 2014 24.68 24.77 24.33 24.36 4,838,752 -0.34(-1.39%)
May 05, 2014 24.67 24.89 24.51 24.70 6,692,203 -0.08(-0.30%)
May 02, 2014 24.55 24.88 24.42 24.78 10,076,771 +0.13(+0.51%)
May 01, 2014 24.90 25.06 24.59 24.65 8,164,577 -0.09(-0.37%)
Apr 30, 2014 25.16 25.16 24.40 24.75 11,110,955 -0.39(-1.53%)
Apr 29, 2014 25.14 25.58 24.94 25.13 7,612,027 +0.02(+0.07%)
Apr 28, 2014 25.99 26.29 25.07 25.11 10,290,871 -0.88(-3.39%)
Apr 25, 2014 26.52 26.55 25.83 25.99 6,984,075 -0.77(-2.88%)
Apr 24, 2014 27.70 27.73 26.56 26.76 5,927,876 -0.48(-1.75%)
Apr 23, 2014 27.61 27.79 27.21 27.24 5,352,419 -0.39(-1.40%)
Apr 22, 2014 26.64 27.81 26.41 27.63 12,685,366 +1.04(+3.91%)
Apr 21, 2014 26.55 26.71 26.28 26.59 6,386,750 +0.33(+1.24%)
Apr 17, 2014 26.79 26.26 26.26 26.26 11,620,848 +0.34(+1.29%)
Apr 16, 2014 25.59 26.01 25.32 25.93 6,840,258 +0.62(+2.45%)
Apr 15, 2014 24.85 25.64 24.77 25.31 7,119,246 +0.36(+1.44%)
Apr 14, 2014 25.34 25.73 24.55 24.95 6,300,661 -0.31(-1.23%)
Apr 11, 2014 24.86 25.26 24.06 25.26 12,532,278 +0.08(+0.33%)
Apr 10, 2014 26.34 26.39 25.16 25.17 8,025,868 -1.03(-3.93%)
Apr 09, 2014 26.00 26.30 25.65 26.20 6,751,272 +0.71(+2.79%)
Apr 08, 2014 26.14 26.25 24.94 25.49 15,093,247 -0.63(-2.41%)
Apr 07, 2014 27.37 27.41 25.86 26.12 14,604,598 -1.37(-4.97%)
Apr 04, 2014 28.57 28.89 27.29 27.49 8,172,478 -0.64(-2.26%)
Apr 03, 2014 28.29 28.41 27.74 28.12 3,214,985 +0.18(+0.66%)
Apr 02, 2014 28.35 28.43 27.79 27.94 3,769,108 -0.28(-1.01%)
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.