Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.824 6.243 5.824 6.075 4,135,625 +0.34(+5.99%)
Mar 30, 2009 6.042 6.117 5.614 5.732 6,495,426 -0.89(-13.42%)
Mar 26, 2009 6.796 6.888 6.243 6.620 6,073,647 +0.09(+1.41%)
Mar 25, 2009 7.299 7.391 6.243 6.528 10,621,447 -0.36(-5.23%)
Mar 24, 2009 6.821 7.701 6.746 6.888 12,721,424 +0.34(+5.25%)
Mar 23, 2009 6.620 6.779 6.285 6.545 12,116,781 +1.27(+23.97%)
Mar 20, 2009 5.531 5.631 5.137 5.279 2,148,667 -0.17(-3.08%)
Mar 19, 2009 5.187 5.782 5.128 5.447 3,327,216 +0.34(+6.73%)
Mar 18, 2009 4.982 5.162 4.827 5.103 2,761,135 +0.10(+2.01%)
Mar 17, 2009 5.053 5.154 4.751 5.003 2,338,727 -0.08(-1.49%)
Mar 16, 2009 5.091 5.447 5.011 5.078 3,299,431 +0.08(+1.68%)
Mar 13, 2009 5.120 5.187 4.869 4.994 0 -0.12(-2.30%)
Mar 12, 2009 5.070 5.179 4.827 5.112 2,531,570 +0.00(+0.00%)
Mar 11, 2009 5.070 5.279 4.885 5.112 3,066,314 +0.10(+2.01%)
Mar 10, 2009 4.927 5.154 4.659 5.011 4,350,235 +0.31(+6.60%)
Mar 09, 2009 4.936 5.128 4.693 4.701 3,239,165 -0.27(-5.40%)
Mar 06, 2009 4.600 5.112 4.525 4.969 0 -0.02(-0.34%)
Mar 05, 2009 4.944 5.204 4.525 4.986 5,415,458 -0.15(-2.94%)
Mar 04, 2009 5.195 5.447 4.869 5.137 8,485,342 +1.14(+28.51%)
Mar 02, 2009 3.813 4.123 3.620 3.997 3,193,649 -0.08(-2.05%)
Feb 27, 2009 3.142 4.089 2.975 4.081 0 +0.84(+25.84%)
Feb 26, 2009 3.519 3.645 3.209 3.243 1,583,035 -0.21(-6.07%)
Feb 25, 2009 3.570 3.654 3.369 3.452 1,308,193 -0.14(-3.96%)
Feb 24, 2009 3.268 3.628 3.142 3.595 2,154,307 +0.34(+10.28%)
Feb 23, 2009 3.511 3.511 3.226 3.260 2,088,850 -0.06(-1.77%)
Feb 20, 2009 3.377 3.570 3.268 3.318 3,000,165 -0.08(-2.22%)
Feb 19, 2009 3.561 3.796 3.394 3.394 2,884,825 -0.15(-4.26%)
Feb 18, 2009 3.888 3.980 3.528 3.545 2,363,574 -0.27(-7.03%)
Feb 17, 2009 3.972 4.056 3.771 3.813 1,602,033 -0.40(-9.54%)
Feb 13, 2009 4.089 4.399 4.005 4.215 1,723,303 +0.13(+3.07%)
Feb 12, 2009 3.855 4.257 3.737 4.089 2,555,289 +0.23(+5.86%)
Feb 11, 2009 3.804 3.947 3.561 3.863 3,821,727 +0.13(+3.60%)
Feb 10, 2009 4.207 4.207 3.654 3.729 2,934,436 -0.41(-9.92%)
Feb 09, 2009 4.575 4.575 4.123 4.140 2,502,959 -0.36(-8.01%)
Feb 06, 2009 4.106 4.617 4.064 4.500 3,008,661 +0.48(+11.87%)
Feb 05, 2009 3.863 4.165 3.779 4.022 1,833,734 +0.00(+0.00%)
Feb 04, 2009 3.746 4.081 3.687 4.022 2,670,001 +0.31(+8.35%)
Feb 03, 2009 3.553 3.800 3.503 3.712 2,003,768 +0.12(+3.26%)
Feb 02, 2009 3.712 3.712 3.427 3.595 2,584,665 -0.18(-4.88%)
Jan 30, 2009 3.846 3.930 3.603 3.779 0 +0.01(+0.22%)
Jan 29, 2009 4.131 4.265 3.771 3.771 2,556,506 -0.50(-11.76%)
Jan 28, 2009 4.089 4.274 3.989 4.274 3,561,931 +0.53(+14.09%)
Jan 27, 2009 3.905 3.964 3.687 3.746 1,086,809 -0.08(-1.97%)
Jan 26, 2009 3.754 4.031 3.754 3.821 1,796,451 +0.04(+1.11%)
Jan 23, 2009 3.528 3.788 3.394 3.779 3,249,531 +0.26(+7.38%)
Jan 22, 2009 3.838 3.838 3.486 3.519 3,353,924 -0.17(-4.55%)
Jan 21, 2009 4.215 4.215 3.595 3.687 3,784,787 -0.18(-4.76%)
Jan 20, 2009 4.349 4.349 3.687 3.871 4,183,976 -0.49(-11.15%)
Jan 16, 2009 4.835 4.835 4.307 4.357 2,172,471 -0.12(-2.62%)
Jan 15, 2009 4.751 4.760 4.341 4.475 2,831,241 -0.28(-5.82%)
Jan 14, 2009 4.969 4.969 4.609 4.751 2,310,097 -0.38(-7.35%)
Jan 13, 2009 5.237 5.380 5.070 5.128 1,940,436 -0.27(-4.97%)
Jan 12, 2009 6.084 6.100 5.279 5.397 2,219,234 -0.70(-11.54%)
Jan 09, 2009 6.385 6.410 6.084 6.100 693,430 -0.18(-2.93%)
Jan 08, 2009 6.176 6.360 6.042 6.285 1,065,498 +0.08(+1.21%)
Jan 07, 2009 6.704 6.704 6.092 6.209 2,144,204 -0.58(-8.52%)
Jan 06, 2009 6.469 6.838 6.369 6.788 1,448,556 +0.50(+8.00%)
Jan 05, 2009 5.983 6.561 5.790 6.285 2,276,196 +0.30(+5.04%)
Jan 02, 2009 5.522 5.983 5.447 5.983 1,749,606 +0.51(+9.34%)
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.