Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 46.39 46.75 46.08 46.31 2,984,620 +0.00(+0.00%)
Aug 28, 2020 46.97 47.01 46.19 46.31 3,605,975 -0.52(-1.10%)
Aug 27, 2020 47.17 47.47 46.71 46.83 3,161,258 -0.47(-1.00%)
Aug 26, 2020 46.38 47.39 46.07 47.30 3,422,825 +0.92(+1.98%)
Aug 25, 2020 46.93 46.93 46.06 46.38 2,644,285 -0.24(-0.51%)
Aug 24, 2020 46.63 46.88 46.14 46.62 2,705,061 +0.29(+0.62%)
Aug 21, 2020 46.07 46.66 45.97 46.33 2,717,916 +0.42(+0.91%)
Aug 20, 2020 46.80 47.17 45.86 45.91 2,951,240 -1.31(-2.78%)
Aug 19, 2020 47.18 47.71 46.95 47.22 2,676,990 +0.38(+0.80%)
Aug 18, 2020 46.70 47.22 46.68 46.84 2,711,561 +0.16(+0.34%)
Aug 17, 2020 46.21 46.91 46.13 46.69 2,121,129 +0.56(+1.21%)
Aug 14, 2020 46.40 46.62 46.10 46.13 1,959,516 -0.38(-0.83%)
Aug 13, 2020 45.96 46.67 45.96 46.51 2,169,709 +0.28(+0.61%)
Aug 12, 2020 46.61 46.98 46.09 46.23 2,319,839 +0.31(+0.67%)
Aug 11, 2020 46.00 47.00 45.84 45.93 4,613,020 +0.16(+0.34%)
Aug 10, 2020 46.09 46.11 45.28 45.77 4,669,314 -0.17(-0.36%)
Aug 07, 2020 46.23 46.49 45.79 45.93 2,605,522 -0.42(-0.91%)
Aug 06, 2020 46.20 46.87 46.10 46.35 3,488,520 +0.05(+0.11%)
Aug 05, 2020 45.85 46.53 45.52 46.30 5,551,418 +0.68(+1.50%)
Aug 04, 2020 46.14 46.35 45.31 45.62 5,200,977 -0.79(-1.70%)
Aug 03, 2020 46.65 47.08 45.85 46.41 2,692,989 -0.19(-0.41%)
Jul 31, 2020 47.59 47.65 46.02 46.60 3,649,424 -0.89(-1.88%)
Jul 30, 2020 47.20 47.60 46.80 47.49 2,560,201 -0.41(-0.85%)
Jul 29, 2020 47.29 48.09 47.23 47.90 2,431,161 +0.86(+1.83%)
Jul 28, 2020 47.73 47.91 47.00 47.04 2,339,953 -0.96(-1.99%)
Jul 27, 2020 48.15 48.38 47.62 47.99 2,754,805 -0.39(-0.81%)
Jul 24, 2020 48.94 49.03 47.80 48.39 4,678,338 -0.84(-1.71%)
Jul 23, 2020 50.42 51.17 48.66 49.23 4,920,770 -1.16(-2.29%)
Jul 22, 2020 49.70 50.38 49.46 50.38 2,984,957 +0.33(+0.66%)
Jul 21, 2020 48.89 50.34 48.89 50.05 3,567,106 +1.29(+2.64%)
Jul 20, 2020 48.51 48.96 48.33 48.77 2,819,342 +0.15(+0.30%)
Jul 17, 2020 48.42 48.81 47.84 48.62 2,053,910 +0.50(+1.03%)
Jul 16, 2020 48.25 48.33 47.82 48.13 2,453,880 -0.53(-1.09%)
Jul 15, 2020 48.38 48.84 47.66 48.66 2,788,763 +1.29(+2.71%)
Jul 14, 2020 46.34 47.49 46.11 47.37 3,354,770 +0.88(+1.89%)
Jul 13, 2020 46.94 47.39 46.25 46.49 3,774,350 -0.18(-0.39%)
Jul 10, 2020 46.55 46.74 46.00 46.67 2,300,029 +0.31(+0.67%)
Jul 09, 2020 47.10 47.33 45.44 46.36 3,933,578 -0.96(-2.02%)
Jul 08, 2020 46.79 47.48 46.47 47.32 3,117,238 +0.76(+1.62%)
Jul 07, 2020 47.78 47.89 46.44 46.56 4,282,910 -1.53(-3.18%)
Jul 06, 2020 48.85 49.13 47.78 48.09 3,766,039 -0.03(-0.05%)
Jul 02, 2020 49.54 49.71 47.99 48.12 3,047,942 -0.65(-1.34%)
Jul 01, 2020 49.32 50.00 48.41 48.77 2,050,922 -0.45(-0.92%)
Jun 30, 2020 48.53 49.34 48.39 49.22 2,879,717 +0.74(+1.52%)
Jun 29, 2020 47.41 48.59 46.93 48.48 3,060,663 +1.27(+2.69%)
Jun 26, 2020 49.23 49.65 47.17 47.21 4,040,592 -2.50(-5.03%)
Jun 25, 2020 47.73 49.78 47.61 49.71 4,076,354 +1.77(+3.70%)
Jun 24, 2020 49.10 49.10 47.26 47.94 4,508,988 -1.63(-3.29%)
Jun 23, 2020 50.08 50.42 49.38 49.58 3,505,291 +0.23(+0.46%)
Jun 22, 2020 50.25 50.44 48.79 49.35 4,920,902 -1.90(-3.71%)
Jun 19, 2020 50.82 51.25 49.20 51.25 6,487,395 +1.17(+2.34%)
Jun 18, 2020 49.25 50.56 48.84 50.08 3,205,110 +0.49(+0.98%)
Jun 17, 2020 50.38 50.56 49.49 49.59 2,619,257 -0.36(-0.71%)
Jun 16, 2020 50.77 51.04 49.18 49.95 3,470,000 +0.74(+1.50%)
Jun 15, 2020 47.01 49.57 46.56 49.21 3,288,269 +0.80(+1.65%)
Jun 12, 2020 49.22 49.58 47.48 48.41 3,220,156 +0.37(+0.78%)
Jun 11, 2020 48.65 49.04 47.60 48.04 5,255,445 -2.62(-5.18%)
Jun 10, 2020 50.90 51.47 50.21 50.66 3,088,875 -0.03(-0.05%)
Jun 09, 2020 50.49 51.26 50.00 50.69 3,469,467 -0.96(-1.85%)
Jun 08, 2020 51.50 51.69 50.83 51.64 4,240,008 +0.43(+0.85%)
Jun 05, 2020 52.03 52.29 50.85 51.21 4,592,000 +0.40(+0.79%)
Jun 04, 2020 51.00 51.37 50.15 50.81 4,314,507 -0.62(-1.20%)
Jun 03, 2020 50.82 51.58 50.52 51.43 4,633,899 +1.18(+2.35%)
Jun 02, 2020 50.01 50.68 49.58 50.24 3,185,889 +0.55(+1.10%)
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.