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 (%)
Sep 29, 2017 24.65 24.84 24.63 24.69 3,337,059 +0.03(+0.12%)
Sep 28, 2017 24.50 24.80 24.42 24.66 3,395,573 +0.30(+1.21%)
Sep 27, 2017 24.43 24.61 24.19 24.37 4,320,206 +0.07(+0.30%)
Sep 26, 2017 24.59 24.64 24.23 24.29 2,802,251 -0.22(-0.91%)
Sep 25, 2017 24.44 24.71 24.31 24.51 3,454,373 -0.03(-0.12%)
Sep 22, 2017 24.16 24.60 24.12 24.54 4,689,599 +0.34(+1.41%)
Sep 21, 2017 24.16 24.38 24.10 24.20 3,456,157 +0.07(+0.28%)
Sep 20, 2017 24.06 24.23 23.97 24.14 2,578,714 +0.16(+0.65%)
Sep 19, 2017 23.96 24.14 23.80 23.98 2,634,808 +0.06(+0.25%)
Sep 18, 2017 23.97 24.16 23.80 23.92 3,298,940 +0.03(+0.12%)
Sep 15, 2017 23.75 23.92 23.66 23.89 3,302,819 +0.15(+0.62%)
Sep 14, 2017 23.68 23.86 23.60 23.74 2,292,387 +0.04(+0.19%)
Sep 13, 2017 23.79 23.81 23.49 23.70 3,193,365 -0.13(-0.53%)
Sep 12, 2017 23.91 23.93 23.64 23.83 2,443,583 +0.04(+0.16%)
Sep 11, 2017 23.56 23.90 23.55 23.79 3,083,679 +0.40(+1.71%)
Sep 08, 2017 23.32 23.48 23.24 23.39 1,848,093 -0.01(-0.03%)
Sep 07, 2017 23.69 23.75 23.23 23.40 3,796,795 -0.29(-1.22%)
Sep 06, 2017 23.75 23.87 23.46 23.69 3,094,784 -0.02(-0.09%)
Sep 05, 2017 23.95 24.09 23.34 23.71 6,420,860 -0.50(-2.05%)
Sep 01, 2017 24.30 24.44 24.20 24.20 4,803,818 -0.01(-0.06%)
Aug 31, 2017 24.23 24.30 23.97 24.22 4,136,530 +0.15(+0.61%)
Aug 30, 2017 23.68 24.18 23.61 24.07 3,961,662 +0.44(+1.85%)
Aug 29, 2017 23.41 23.64 23.35 23.63 2,825,125 -0.01(-0.03%)
Aug 28, 2017 23.43 23.80 23.39 23.64 3,000,225 +0.28(+1.20%)
Aug 25, 2017 23.40 23.60 23.36 23.36 2,619,152 -0.04(-0.16%)
Aug 24, 2017 23.53 23.64 23.39 23.40 2,393,884 -0.13(-0.57%)
Aug 23, 2017 23.49 23.58 23.35 23.53 2,441,762 +0.03(+0.13%)
Aug 22, 2017 23.32 23.64 23.29 23.50 2,935,504 +0.30(+1.28%)
Aug 21, 2017 23.30 23.41 22.96 23.20 4,015,515 -0.12(-0.51%)
Aug 18, 2017 23.32 23.52 23.04 23.32 4,404,749 -0.06(-0.25%)
Aug 17, 2017 23.73 23.77 23.31 23.38 4,156,140 -0.42(-1.77%)
Aug 16, 2017 23.94 24.02 23.75 23.80 1,987,136 -0.07(-0.28%)
Aug 15, 2017 24.11 24.12 23.87 23.87 2,915,189 -0.13(-0.52%)
Aug 14, 2017 23.86 24.25 23.85 24.00 4,438,413 +0.36(+1.50%)
Aug 11, 2017 23.70 23.74 23.38 23.64 6,628,792 -0.26(-1.08%)
Aug 10, 2017 24.62 24.65 23.54 23.90 10,199,728 -0.81(-3.29%)
Aug 09, 2017 24.90 24.96 24.64 24.71 6,452,933 -0.29(-1.15%)
Aug 08, 2017 25.08 25.39 24.98 25.00 6,557,237 -0.04(-0.18%)
Aug 07, 2017 25.14 25.21 24.96 25.05 3,503,870 +0.05(+0.21%)
Aug 04, 2017 25.17 24.63 25.00 5,471,120 +0.44(+1.81%)
Aug 03, 2017 24.50 24.74 24.46 24.55 3,314,919 -0.02(-0.09%)
Aug 02, 2017 24.85 24.88 24.34 24.57 12,097,690 -0.21(-0.87%)
Aug 01, 2017 24.85 25.10 24.69 24.79 3,436,578 +0.04(+0.15%)
Jul 31, 2017 24.79 24.81 24.55 24.75 3,427,161 -0.06(-0.24%)
Jul 28, 2017 24.94 24.96 24.65 24.81 3,229,110 -0.18(-0.71%)
Jul 27, 2017 25.23 25.31 24.56 24.99 6,652,247 -0.13(-0.53%)
Jul 26, 2017 25.27 25.46 25.10 25.12 7,553,371 -0.04(-0.17%)
Jul 25, 2017 25.17 25.35 25.07 25.16 4,930,980 +0.15(+0.58%)
Jul 24, 2017 25.13 25.28 24.99 25.02 4,311,336 -0.05(-0.20%)
Jul 21, 2017 25.11 25.27 24.83 25.07 4,188,777 +0.10(+0.41%)
Jul 20, 2017 25.25 25.47 24.77 24.97 10,915,968 -0.36(-1.44%)
Jul 19, 2017 25.37 25.56 25.17 25.33 6,077,181 +0.20(+0.78%)
Jul 18, 2017 25.16 25.20 25.02 25.14 3,604,380 -0.03(-0.12%)
Jul 17, 2017 25.13 25.35 25.08 25.16 4,534,927 +0.08(+0.32%)
Jul 14, 2017 24.58 25.16 24.54 25.08 4,847,545 +0.42(+1.68%)
Jul 13, 2017 24.63 24.83 24.47 24.67 3,403,595 +0.15(+0.59%)
Jul 12, 2017 24.63 24.84 24.50 24.52 4,692,432 +0.10(+0.42%)
Jul 11, 2017 24.28 24.52 24.14 24.42 3,572,564 +0.17(+0.69%)
Jul 10, 2017 24.04 24.37 24.03 24.25 3,120,362 +0.23(+0.94%)
Jul 07, 2017 24.01 24.09 23.75 24.03 4,775,386 +0.08(+0.33%)
Jul 06, 2017 23.92 24.03 23.82 23.95 3,733,742 -0.11(-0.45%)
Jul 05, 2017 24.17 24.24 23.95 24.06 4,787,049 -0.07(-0.27%)
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.