Skip to main content

Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.31 18.59 18.07 18.29 11,244,758 +0.22(+1.21%)
Oct 30, 2014 18.52 18.57 17.62 18.07 10,926,040 -0.15(-0.80%)
Oct 29, 2014 18.50 18.71 18.03 18.21 10,188,021 -0.33(-1.80%)
Oct 28, 2014 18.50 18.58 18.32 18.55 6,679,378 +0.10(+0.53%)
Oct 27, 2014 18.47 18.61 18.61 18.45 5,004,134 -0.16(-0.88%)
Oct 24, 2014 18.21 18.66 18.17 18.61 4,950,366 +0.47(+2.58%)
Oct 23, 2014 18.61 18.76 18.07 18.15 7,770,738 -0.30(-1.61%)
Oct 22, 2014 18.49 18.79 18.35 18.44 11,017,009 +0.06(+0.33%)
Oct 21, 2014 17.85 18.55 17.75 18.38 14,750,234 +0.78(+4.45%)
Oct 20, 2014 17.58 17.86 17.53 17.60 8,585,723 +0.07(+0.38%)
Oct 17, 2014 17.60 17.91 17.38 17.53 10,831,938 +0.25(+1.42%)
Oct 16, 2014 16.25 17.48 15.90 17.29 26,280,082 -0.10(-0.59%)
Oct 15, 2014 17.38 17.44 16.28 17.39 24,703,360 -0.23(-1.32%)
Oct 14, 2014 17.56 17.76 17.12 17.62 10,569,670 +0.08(+0.44%)
Oct 13, 2014 17.79 18.00 17.49 17.55 10,702,681 -0.17(-0.95%)
Oct 10, 2014 17.92 18.16 17.61 17.71 12,380,945 -0.10(-0.57%)
Oct 09, 2014 18.16 18.16 17.57 17.82 9,013,749 -0.38(-2.07%)
Oct 08, 2014 18.22 18.32 17.68 18.19 12,970,272 -0.05(-0.30%)
Oct 07, 2014 18.51 18.64 18.24 18.25 6,142,010 -0.37(-1.99%)
Oct 06, 2014 18.79 18.80 18.43 18.62 5,042,980 -0.05(-0.29%)
Oct 03, 2014 18.40 18.73 18.35 18.67 5,291,158 +0.41(+2.23%)
Oct 02, 2014 18.35 18.35 17.43 18.27 15,127,752 -0.09(-0.49%)
Oct 01, 2014 18.78 18.80 18.24 18.35 11,002,082 -0.48(-2.57%)
Sep 30, 2014 19.01 19.10 18.73 18.84 6,416,947 -0.21(-1.10%)
Sep 29, 2014 18.98 19.14 18.70 19.05 3,880,872 -0.10(-0.53%)
Sep 26, 2014 18.92 19.25 18.92 19.15 4,133,804 +0.23(+1.20%)
Sep 25, 2014 18.94 19.00 18.62 18.92 9,060,905 -0.02(-0.10%)
Sep 24, 2014 19.11 19.11 18.38 18.94 13,561,491 -0.18(-0.94%)
Sep 23, 2014 19.42 19.44 19.06 19.12 7,787,231 -0.37(-1.87%)
Sep 22, 2014 19.75 19.85 19.31 19.49 6,525,072 -0.36(-1.84%)
Sep 19, 2014 19.96 19.99 19.67 19.85 6,964,406 +0.01(+0.06%)
Sep 18, 2014 19.74 19.93 19.59 19.84 5,417,133 +0.25(+1.28%)
Sep 17, 2014 19.49 19.73 19.37 19.59 6,402,790 +0.14(+0.71%)
Sep 16, 2014 19.16 19.66 19.00 19.45 6,387,334 +0.20(+1.06%)
Sep 15, 2014 19.34 19.37 19.16 19.25 4,934,328 -0.13(-0.65%)
Sep 12, 2014 19.48 19.55 19.26 19.37 5,504,021 -0.12(-0.61%)
Sep 11, 2014 19.41 19.52 19.30 19.49 6,826,088 +0.04(+0.18%)
Sep 10, 2014 19.45 19.54 19.29 19.46 5,272,805 +0.01(+0.03%)
Sep 09, 2014 19.62 19.62 19.45 19.45 4,090,289 -0.15(-0.76%)
Sep 08, 2014 19.77 19.85 19.51 19.60 5,460,147 -0.20(-1.00%)
Sep 05, 2014 19.67 19.83 19.55 19.80 5,702,044 +0.10(+0.52%)
Sep 04, 2014 19.99 19.99 19.56 19.70 7,416,229 -0.29(-1.44%)
Sep 03, 2014 20.08 20.17 19.85 19.98 4,211,259 -0.05(-0.24%)
Sep 02, 2014 20.14 20.27 20.02 20.03 3,973,643 -0.04(-0.18%)
Aug 29, 2014 19.99 20.07 20.07 20.07 2,842,292 +0.11(+0.57%)
Aug 28, 2014 19.77 20.08 19.66 19.95 4,974,736 +0.17(+0.88%)
Aug 27, 2014 19.89 19.90 19.54 19.78 5,551,322 -0.03(-0.15%)
Aug 26, 2014 19.78 19.95 19.76 19.81 8,805,091 +0.07(+0.36%)
Aug 25, 2014 19.48 19.77 19.40 19.74 7,760,552 +0.34(+1.73%)
Aug 22, 2014 19.60 19.62 19.25 19.40 10,560,266 -0.20(-1.01%)
Aug 21, 2014 19.71 19.75 19.61 19.60 6,852,327 -0.08(-0.40%)
Aug 20, 2014 19.65 19.81 19.55 19.68 5,693,337 -0.07(-0.36%)
Aug 19, 2014 19.79 19.93 19.69 19.75 5,123,321 -0.02(-0.12%)
Aug 18, 2014 19.96 20.11 19.73 19.77 5,969,761 -0.10(-0.51%)
Aug 15, 2014 20.10 20.17 19.67 19.87 5,398,731 -0.20(-0.98%)
Aug 14, 2014 20.03 20.10 19.97 20.07 3,553,734 +0.07(+0.36%)
Aug 13, 2014 19.98 20.11 19.67 20.00 5,371,962 +0.12(+0.60%)
Aug 12, 2014 20.31 20.32 19.77 19.88 5,477,318 -0.29(-1.45%)
Aug 11, 2014 20.02 20.29 19.96 20.17 13,701,323 +0.44(+2.21%)
Aug 08, 2014 19.56 19.76 19.35 19.74 4,225,010 +0.21(+1.07%)
Aug 07, 2014 19.66 19.76 19.40 19.53 9,301,100 +0.01(+0.03%)
Aug 06, 2014 19.31 19.67 19.23 19.52 5,754,888 +0.10(+0.52%)
Aug 05, 2014 19.64 19.79 19.27 19.42 7,183,956 -0.22(-1.10%)
Aug 04, 2014 19.61 19.75 19.40 19.64 5,141,402 +0.23(+1.20%)
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.