Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.14 42.26 41.85 42.10 2,646,381 +0.18(+0.42%)
Aug 29, 2019 42.31 42.38 41.69 41.93 4,076,772 -0.10(-0.24%)
Aug 28, 2019 42.15 42.21 41.52 42.03 3,387,966 -0.02(-0.04%)
Aug 27, 2019 41.98 42.26 41.84 42.04 4,385,895 +0.38(+0.91%)
Aug 26, 2019 41.49 42.13 41.49 41.66 4,216,664 +0.36(+0.88%)
Aug 23, 2019 42.15 42.33 41.10 41.30 4,800,170 -0.84(-1.99%)
Aug 22, 2019 41.93 42.37 41.75 42.14 6,295,255 +0.29(+0.69%)
Aug 21, 2019 41.71 42.32 41.67 41.85 6,148,826 +0.52(+1.27%)
Aug 20, 2019 40.44 41.46 40.38 41.33 6,274,475 +0.85(+2.09%)
Aug 19, 2019 40.47 40.94 40.23 40.48 5,707,096 +0.52(+1.29%)
Aug 16, 2019 39.01 40.03 38.96 39.96 4,375,180 +1.28(+3.30%)
Aug 15, 2019 38.92 39.44 38.31 38.69 5,116,158 -0.11(-0.28%)
Aug 14, 2019 39.24 39.77 38.33 38.80 6,455,295 -1.52(-3.78%)
Aug 13, 2019 39.10 40.37 39.09 40.32 6,045,452 +1.01(+2.56%)
Aug 12, 2019 39.79 40.01 39.10 39.31 4,929,017 -0.93(-2.31%)
Aug 09, 2019 40.73 40.88 40.12 40.24 7,049,335 -0.57(-1.39%)
Aug 08, 2019 40.14 40.85 39.57 40.81 9,697,875 +1.46(+3.72%)
Aug 07, 2019 37.99 39.47 37.94 39.35 8,420,636 +0.58(+1.51%)
Aug 06, 2019 38.03 38.92 38.01 38.76 6,340,331 +1.08(+2.87%)
Aug 05, 2019 38.51 38.84 36.78 37.68 14,656,464 -1.77(-4.48%)
Aug 02, 2019 39.32 39.53 38.11 39.45 10,584,816 -0.17(-0.43%)
Aug 01, 2019 40.61 40.61 39.31 39.62 12,087,784 -0.98(-2.42%)
Jul 31, 2019 41.60 41.79 39.97 40.60 7,469,085 -0.92(-2.22%)
Jul 30, 2019 40.73 41.55 40.66 41.52 5,533,903 +0.36(+0.86%)
Jul 29, 2019 41.71 41.71 40.83 41.16 6,259,789 -0.52(-1.24%)
Jul 26, 2019 41.49 41.93 41.43 41.68 5,133,450 +0.02(+0.04%)
Jul 25, 2019 41.35 41.74 40.83 41.66 8,780,527 +0.40(+0.97%)
Jul 24, 2019 40.57 41.44 40.52 41.26 8,526,129 +0.54(+1.32%)
Jul 23, 2019 40.11 40.83 39.75 40.73 7,425,813 +0.65(+1.61%)
Jul 22, 2019 38.50 40.27 38.43 40.08 11,933,794 +1.84(+4.82%)
Jul 19, 2019 38.45 38.86 38.22 38.24 4,851,974 -0.02(-0.04%)
Jul 18, 2019 38.40 39.69 37.77 38.25 12,290,918 +0.31(+0.82%)
Jul 17, 2019 38.46 38.55 37.76 37.94 8,047,641 -0.46(-1.20%)
Jul 16, 2019 38.30 38.87 38.28 38.40 5,007,571 +0.14(+0.37%)
Jul 15, 2019 38.55 38.66 38.09 38.26 9,077,178 -0.30(-0.78%)
Jul 12, 2019 38.63 38.89 38.23 38.56 6,275,418 -0.04(-0.11%)
Jul 11, 2019 39.05 39.07 38.42 38.61 5,049,857 -0.26(-0.67%)
Jul 10, 2019 39.08 39.08 38.33 38.87 5,544,731 -0.08(-0.19%)
Jul 09, 2019 38.26 39.03 38.06 38.94 7,937,766 +0.18(+0.45%)
Jul 08, 2019 38.55 39.20 38.40 38.76 10,186,557 -0.80(-2.01%)
Jul 05, 2019 39.83 39.85 39.14 39.56 4,964,031 -0.23(-0.57%)
Jul 03, 2019 39.80 40.17 39.53 39.79 6,611,469 +0.12(+0.30%)
Jul 02, 2019 39.28 39.67 37.83 39.67 19,778,304 +0.64(+1.63%)
Jul 01, 2019 38.39 39.03 37.98 39.03 67,699,400 +1.81(+4.86%)
Jun 28, 2019 37.35 37.83 37.18 37.22 7,961,520 +0.09(+0.25%)
Jun 27, 2019 36.87 37.66 36.85 37.13 4,389,076 +0.11(+0.29%)
Jun 26, 2019 37.03 37.27 36.67 37.02 6,816,381 -0.01(-0.02%)
Jun 25, 2019 37.08 37.59 36.92 37.03 4,483,481 -0.18(-0.47%)
Jun 24, 2019 37.96 37.99 36.95 37.21 5,388,119 -0.54(-1.42%)
Jun 21, 2019 37.47 38.22 37.46 37.74 6,030,181 +0.19(+0.51%)
Jun 20, 2019 37.79 38.24 37.33 37.55 8,935,310 +0.01(+0.02%)
Jun 19, 2019 36.43 37.65 36.40 37.54 7,347,763 +1.18(+3.25%)
Jun 18, 2019 37.37 37.57 36.19 36.36 9,848,272 -0.71(-1.92%)
Jun 17, 2019 37.18 38.03 37.02 37.07 9,231,500 +0.08(+0.23%)
Jun 14, 2019 36.85 37.26 36.74 36.99 7,152,301 +0.16(+0.43%)
Jun 13, 2019 36.24 36.87 36.18 36.83 7,242,137 +0.82(+2.28%)
Jun 12, 2019 35.71 36.15 35.20 36.01 4,826,271 +0.14(+0.40%)
Jun 11, 2019 35.96 36.03 35.40 35.87 10,647,775 +0.29(+0.82%)
Jun 10, 2019 35.45 36.27 35.33 35.57 8,779,216 +0.40(+1.14%)
Jun 07, 2019 34.44 35.35 34.37 35.17 10,284,520 +0.83(+2.42%)
Jun 06, 2019 33.62 34.38 33.62 34.34 5,451,984 +0.75(+2.25%)
Jun 05, 2019 33.85 34.10 33.52 33.59 4,775,986 +0.23(+0.70%)
Jun 04, 2019 32.92 33.39 32.78 33.35 4,506,103 +0.75(+2.31%)
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.