Skip to main content

Blackstone Inc (NY: BX )

131.39 +0.50 (+0.38%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.67 28.01 27.49 27.90 5,252,502 +0.20(+0.73%)
Oct 30, 2017 28.03 28.07 27.50 27.69 5,455,787 -0.38(-1.34%)
Oct 27, 2017 27.96 28.15 27.24 28.07 5,858,442 -0.23(-0.80%)
Oct 26, 2017 28.63 28.79 28.25 28.30 4,951,643 -0.34(-1.17%)
Oct 25, 2017 29.12 29.12 28.03 28.63 6,239,641 -0.35(-1.21%)
Oct 24, 2017 29.29 29.39 28.69 28.99 5,998,773 -0.11(-0.37%)
Oct 23, 2017 29.00 29.33 28.99 29.09 6,311,432 +0.22(+0.75%)
Oct 20, 2017 28.70 29.15 28.66 28.88 5,557,112 +0.38(+1.32%)
Oct 19, 2017 28.40 28.93 28.31 28.50 9,311,402 +0.44(+1.55%)
Oct 18, 2017 27.86 28.20 27.86 28.06 4,480,014 +0.23(+0.81%)
Oct 17, 2017 27.86 27.93 27.72 27.84 2,284,594 -0.03(-0.12%)
Oct 16, 2017 27.72 27.92 27.65 27.87 3,751,653 +0.28(+1.00%)
Oct 13, 2017 27.66 27.68 27.44 27.59 2,492,171 -0.06(-0.21%)
Oct 12, 2017 27.85 28.02 27.62 27.65 2,285,554 -0.16(-0.57%)
Oct 11, 2017 27.71 27.90 27.59 27.81 2,239,976 +0.09(+0.33%)
Oct 10, 2017 28.10 28.11 27.59 27.72 3,189,473 -0.15(-0.54%)
Oct 09, 2017 28.07 28.12 27.74 27.87 2,227,169 -0.15(-0.54%)
Oct 06, 2017 28.07 28.26 27.78 28.02 3,143,753 -0.15(-0.54%)
Oct 05, 2017 28.21 28.35 28.00 28.17 3,596,628 +0.05(+0.18%)
Oct 04, 2017 27.88 28.24 27.86 28.12 3,493,267 +0.28(+0.99%)
Oct 03, 2017 27.66 28.06 27.49 27.85 4,781,646 +0.19(+0.70%)
Oct 02, 2017 27.98 28.06 27.19 27.65 6,074,422 -0.31(-1.11%)
Sep 29, 2017 27.92 28.13 27.90 27.96 2,946,668 +0.03(+0.12%)
Sep 28, 2017 27.75 28.09 27.65 27.93 2,998,337 +0.34(+1.21%)
Sep 27, 2017 27.66 27.87 27.39 27.59 3,814,800 +0.08(+0.30%)
Sep 26, 2017 27.85 27.90 27.44 27.51 2,474,426 -0.25(-0.91%)
Sep 25, 2017 27.68 27.98 27.54 27.76 3,050,258 -0.03(-0.12%)
Sep 22, 2017 27.36 27.86 27.32 27.80 4,140,979 +0.39(+1.41%)
Sep 21, 2017 27.36 27.61 27.29 27.41 3,051,833 +0.08(+0.28%)
Sep 20, 2017 27.24 27.44 27.14 27.33 2,277,040 +0.18(+0.65%)
Sep 19, 2017 27.13 27.34 26.95 27.16 2,326,571 +0.07(+0.25%)
Sep 18, 2017 27.15 27.36 26.96 27.09 2,913,009 +0.03(+0.12%)
Sep 15, 2017 26.90 27.09 26.79 27.06 2,916,434 +0.17(+0.62%)
Sep 14, 2017 26.82 27.02 26.72 26.89 2,024,209 +0.05(+0.19%)
Sep 13, 2017 26.94 26.97 26.61 26.84 2,819,785 -0.14(-0.53%)
Sep 12, 2017 27.07 27.10 26.77 26.98 2,157,717 +0.04(+0.16%)
Sep 11, 2017 26.68 27.07 26.67 26.94 2,722,930 +0.45(+1.71%)
Sep 08, 2017 26.40 26.59 26.32 26.49 1,631,891 -0.01(-0.03%)
Sep 07, 2017 26.82 26.90 26.31 26.50 3,352,621 -0.33(-1.22%)
Sep 06, 2017 26.90 27.03 26.57 26.82 2,732,736 -0.03(-0.09%)
Sep 05, 2017 27.12 27.28 26.43 26.85 5,669,706 -0.56(-2.05%)
Sep 01, 2017 27.52 27.68 27.41 27.41 4,241,837 -0.02(-0.06%)
Aug 31, 2017 27.44 27.52 27.14 27.43 3,652,612 +0.17(+0.61%)
Aug 30, 2017 26.82 27.38 26.74 27.26 3,498,201 +0.49(+1.85%)
Aug 29, 2017 26.51 26.77 26.45 26.76 2,494,623 -0.01(-0.03%)
Aug 28, 2017 26.54 26.96 26.49 26.77 2,649,239 +0.32(+1.20%)
Aug 25, 2017 26.50 26.73 26.45 26.45 2,312,746 -0.04(-0.16%)
Aug 24, 2017 26.65 26.77 26.48 26.50 2,113,832 -0.15(-0.57%)
Aug 23, 2017 26.60 26.71 26.45 26.65 2,156,109 +0.03(+0.13%)
Aug 22, 2017 26.41 26.77 26.38 26.61 2,592,090 +0.34(+1.28%)
Aug 21, 2017 26.39 26.51 26.00 26.28 3,545,754 -0.13(-0.51%)
Aug 18, 2017 26.40 26.64 26.10 26.41 3,889,453 -0.07(-0.25%)
Aug 17, 2017 26.87 26.92 26.40 26.48 3,669,928 -0.48(-1.77%)
Aug 16, 2017 27.12 27.21 26.90 26.96 1,754,668 -0.08(-0.28%)
Aug 15, 2017 27.31 27.32 27.03 27.03 2,574,151 -0.14(-0.52%)
Aug 14, 2017 27.02 27.46 27.01 27.18 3,919,179 +0.40(+1.50%)
Aug 11, 2017 26.84 26.88 26.48 26.77 5,853,313 -0.29(-1.08%)
Aug 10, 2017 27.88 27.92 26.66 27.07 9,006,498 -0.92(-3.29%)
Aug 09, 2017 28.20 28.26 27.90 27.99 5,698,027 -0.33(-1.15%)
Aug 08, 2017 28.41 28.76 28.29 28.31 5,790,129 -0.05(-0.18%)
Aug 07, 2017 28.47 28.55 28.26 28.37 3,093,965 +0.06(+0.21%)
Aug 04, 2017 28.51 27.90 28.31 4,831,073 +0.50(+1.81%)
Aug 03, 2017 27.75 28.01 27.70 27.80 2,927,118 -0.03(-0.09%)
Aug 02, 2017 28.15 28.17 27.56 27.83 10,682,424 -0.24(-0.87%)
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.