Skip to main content

Blackstone Inc (NY: BX )

159.66 +4.73 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.93 40.15 37.59 38.80 8,218,149 -1.46(-3.62%)
Mar 30, 2020 39.22 40.66 37.69 40.26 6,023,622 +1.01(+2.58%)
Mar 27, 2020 38.72 40.86 37.74 39.24 8,770,656 -1.63(-3.98%)
Mar 26, 2020 37.42 42.02 37.26 40.87 14,367,674 +4.41(+12.10%)
Mar 25, 2020 34.51 39.76 33.63 36.46 14,300,495 +2.47(+7.26%)
Mar 24, 2020 33.21 35.62 32.53 33.99 12,250,386 +3.30(+10.77%)
Mar 23, 2020 30.71 31.67 28.31 30.69 14,634,165 -1.39(-4.33%)
Mar 20, 2020 35.81 36.08 30.74 32.07 12,917,921 -3.68(-10.29%)
Mar 19, 2020 33.05 35.76 30.75 35.75 12,290,120 +1.05(+3.02%)
Mar 18, 2020 31.93 34.75 28.10 34.71 19,549,146 -0.58(-1.64%)
Mar 17, 2020 34.67 36.06 30.28 35.28 21,970,866 +0.77(+2.25%)
Mar 16, 2020 32.36 36.24 32.18 34.51 16,838,126 -5.27(-13.25%)
Mar 13, 2020 37.41 39.96 34.32 39.78 13,856,318 +5.67(+16.63%)
Mar 12, 2020 34.17 37.85 31.90 34.11 20,516,270 -6.21(-15.40%)
Mar 11, 2020 41.33 42.56 39.29 40.32 8,751,653 -2.80(-6.50%)
Mar 10, 2020 42.45 43.23 40.61 43.12 9,011,307 +3.12(+7.79%)
Mar 09, 2020 40.48 42.88 39.98 40.00 14,017,568 -6.03(-13.10%)
Mar 06, 2020 46.94 47.22 44.85 46.03 12,002,661 -3.18(-6.45%)
Mar 05, 2020 48.82 49.75 48.33 49.21 5,869,564 -0.26(-0.53%)
Mar 04, 2020 48.89 49.68 47.77 49.47 5,573,889 +1.71(+3.58%)
Mar 03, 2020 47.83 49.42 46.55 47.76 7,533,236 +0.05(+0.11%)
Mar 02, 2020 46.40 48.31 45.71 47.71 9,728,951 +1.86(+4.07%)
Feb 28, 2020 42.33 46.02 41.76 45.84 15,216,228 +0.47(+1.03%)
Feb 27, 2020 46.15 47.39 44.72 45.37 12,260,690 -2.31(-4.84%)
Feb 26, 2020 47.70 49.11 47.66 47.68 6,732,576 -0.40(-0.83%)
Feb 25, 2020 50.31 50.43 47.68 48.08 7,469,586 -1.78(-3.57%)
Feb 24, 2020 49.78 50.77 47.43 49.86 8,654,933 -2.29(-4.39%)
Feb 21, 2020 52.80 52.94 51.92 52.15 4,930,866 -1.02(-1.92%)
Feb 20, 2020 53.43 53.80 52.06 53.17 3,949,786 -0.26(-0.49%)
Feb 19, 2020 53.14 54.01 53.05 53.44 3,986,725 +0.67(+1.27%)
Feb 18, 2020 53.56 54.04 52.72 52.76 5,337,269 -0.83(-1.56%)
Feb 14, 2020 53.70 53.90 53.22 53.60 3,314,100 +0.01(+0.02%)
Feb 13, 2020 53.47 54.12 53.22 53.59 4,516,877 +0.08(+0.14%)
Feb 12, 2020 54.56 54.84 53.47 53.51 5,308,835 -1.33(-2.42%)
Feb 11, 2020 54.89 55.32 54.69 54.84 3,620,018 +0.26(+0.47%)
Feb 10, 2020 53.23 54.61 53.21 54.59 3,969,385 +1.15(+2.15%)
Feb 07, 2020 53.73 54.37 52.73 53.44 5,120,307 -0.72(-1.32%)
Feb 06, 2020 53.77 54.21 53.07 54.15 3,410,529 +0.40(+0.75%)
Feb 05, 2020 53.84 54.30 53.15 53.75 3,873,102 +0.39(+0.73%)
Feb 04, 2020 51.72 53.72 51.68 53.36 4,947,896 +2.32(+4.54%)
Feb 03, 2020 51.95 52.06 51.03 51.04 3,795,436 -0.46(-0.90%)
Jan 31, 2020 51.45 51.55 50.28 51.50 7,266,851 -0.03(-0.07%)
Jan 30, 2020 52.69 53.55 50.60 51.54 10,144,506 -1.30(-2.46%)
Jan 29, 2020 52.42 53.25 52.25 52.84 5,073,997 +0.87(+1.67%)
Jan 28, 2020 51.77 52.57 51.57 51.97 4,417,122 +0.36(+0.70%)
Jan 27, 2020 50.47 52.00 50.07 51.61 4,415,669 -0.86(-1.64%)
Jan 24, 2020 54.06 54.13 52.01 52.47 8,865,094 -1.32(-2.46%)
Jan 23, 2020 53.02 53.78 52.79 53.79 5,691,230 +0.77(+1.45%)
Jan 22, 2020 51.77 53.24 51.74 53.02 5,541,710 +1.58(+3.07%)
Jan 21, 2020 51.02 52.09 50.74 51.45 5,837,894 +0.20(+0.39%)
Jan 17, 2020 51.25 51.77 50.93 51.24 5,070,883 +0.51(+1.01%)
Jan 16, 2020 49.51 50.76 49.49 50.73 7,022,155 +1.62(+3.30%)
Jan 15, 2020 48.64 49.50 48.59 49.11 4,218,271 +0.10(+0.21%)
Jan 14, 2020 49.39 49.62 48.92 49.01 3,096,337 -0.27(-0.55%)
Jan 13, 2020 48.81 49.50 48.39 49.28 3,881,957 +0.60(+1.23%)
Jan 10, 2020 48.93 49.08 48.48 48.68 5,900,063 -0.11(-0.22%)
Jan 09, 2020 48.20 49.25 47.98 48.79 5,200,066 +0.94(+1.96%)
Jan 08, 2020 47.14 48.06 47.13 47.85 3,454,338 +0.71(+1.50%)
Jan 07, 2020 47.17 47.49 47.05 47.14 3,165,282 +0.00(+0.00%)
Jan 06, 2020 46.56 47.17 46.42 47.14 2,968,755 -0.08(-0.18%)
Jan 03, 2020 46.58 47.28 46.33 47.23 2,858,908 +0.17(+0.36%)
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.