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 (%)
Jun 30, 2010 8.019 8.195 7.977 8.011 208 +0.03(+0.42%)
Jun 29, 2010 8.296 8.296 7.827 7.977 716 -0.61(-7.12%)
Jun 25, 2010 8.589 8.673 8.422 8.589 3,155,876 +0.30(+3.64%)
Jun 24, 2010 8.472 8.472 8.254 8.288 1,193 -0.23(-2.75%)
Jun 23, 2010 8.455 8.606 8.338 8.522 2,775,654 +0.07(+0.79%)
Jun 22, 2010 8.648 8.732 8.422 8.455 2,041,348 -0.23(-2.70%)
Jun 21, 2010 8.924 9.042 8.665 8.690 2,511,049 -0.05(-0.58%)
Jun 18, 2010 8.740 8.832 8.715 8.740 1,450,544 -0.04(-0.48%)
Jun 17, 2010 8.899 8.966 8.698 8.782 2,290,284 -0.10(-1.13%)
Jun 16, 2010 8.841 9.050 8.748 8.882 3,541,943 -0.03(-0.38%)
Jun 15, 2010 8.740 8.941 8.623 8.916 238 +0.21(+2.41%)
Jun 14, 2010 8.899 8.933 8.631 8.706 3,373,679 -0.14(-1.61%)
Jun 11, 2010 8.656 8.882 8.624 8.849 2,488,887 +0.13(+1.54%)
Jun 10, 2010 8.455 8.715 8.417 8.715 119 +0.38(+4.52%)
Jun 09, 2010 8.472 8.656 8.254 8.338 3,517,972 -0.01(-0.10%)
Jun 08, 2010 8.321 8.422 8.103 8.346 954 +0.08(+1.01%)
Jun 07, 2010 8.531 8.539 8.229 8.262 4,111,088 -0.22(-2.57%)
Jun 04, 2010 8.480 8.715 8.380 8.480 4,588,895 -0.31(-3.53%)
Jun 03, 2010 8.799 8.941 8.681 8.790 2,770,949 -0.03(-0.38%)
Jun 02, 2010 8.698 8.866 8.531 8.824 3,572,187 +0.25(+2.93%)
Jun 01, 2010 8.774 8.857 8.514 8.572 5,232,878 -0.35(-3.94%)
May 28, 2010 8.924 9.310 8.799 8.924 4,589,234 -0.31(-3.36%)
May 27, 2010 9.310 9.368 9.008 9.234 3,658,253 +0.18(+2.04%)
May 26, 2010 9.050 9.410 8.983 9.050 238 +0.14(+1.60%)
May 25, 2010 8.422 8.958 8.279 8.908 6,527,710 +0.11(+1.24%)
May 24, 2010 8.899 9.201 8.774 8.799 5,868,076 -0.48(-5.15%)
May 21, 2010 8.933 9.427 8.849 9.276 5,455,830 +0.06(+0.64%)
May 20, 2010 8.949 9.318 8.824 9.218 1,174 -0.46(-4.76%)
May 19, 2010 9.695 9.746 9.268 9.679 6,874,822 -0.07(-0.69%)
May 18, 2010 10.30 10.30 9.737 9.746 596 -0.38(-3.73%)
May 17, 2010 10.35 10.37 9.905 10.12 5,635,774 -0.14(-1.39%)
May 14, 2010 10.27 10.70 10.06 10.27 8,227,207 -0.63(-5.77%)
May 13, 2010 10.93 11.04 10.65 10.89 4,039,429 +0.01(+0.08%)
May 12, 2010 10.97 10.97 10.73 10.89 3,646,814 -0.03(-0.23%)
May 11, 2010 11.02 11.14 10.87 10.91 5,586,194 -0.13(-1.21%)
May 10, 2010 11.04 11.18 10.85 11.04 9,004,346 +0.85(+8.30%)
May 07, 2010 10.60 10.62 9.963 10.20 10,023,447 -0.35(-3.34%)
May 06, 2010 10.55 11.18 9.947 10.55 11,873 -0.65(-5.76%)
May 05, 2010 11.28 11.54 11.09 11.20 6,091,193 -0.44(-3.75%)
May 04, 2010 11.89 11.89 11.27 11.63 119 -0.46(-3.81%)
May 03, 2010 11.74 12.18 11.69 12.09 6,965,561 +0.38(+3.22%)
Apr 30, 2010 12.13 12.13 11.71 11.71 5,362,594 -0.48(-3.92%)
Apr 29, 2010 12.06 12.25 11.88 12.19 4,768,462 +0.28(+2.39%)
Apr 28, 2010 12.23 12.28 11.77 11.91 5,351,060 -0.25(-2.07%)
Apr 27, 2010 12.54 12.56 12.15 12.16 5,966 -0.40(-3.20%)
Apr 26, 2010 12.53 12.67 12.39 12.56 6,361,204 +0.08(+0.60%)
Apr 23, 2010 12.50 12.62 12.39 12.49 6,024,110 +0.05(+0.40%)
Apr 22, 2010 12.67 12.70 12.11 12.44 9,103,363 -0.09(-0.74%)
Apr 21, 2010 12.47 12.63 12.37 12.53 5,140,188 +0.15(+1.22%)
Apr 20, 2010 12.38 12.49 12.26 12.38 3,794,164 +0.08(+0.61%)
Apr 19, 2010 12.14 12.39 12.00 12.30 5,645,558 -0.05(-0.41%)
Apr 16, 2010 12.66 12.68 11.94 12.35 8,924,418 -0.38(-2.96%)
Apr 15, 2010 12.79 12.88 12.62 12.73 3,845,092 -0.06(-0.46%)
Apr 14, 2010 12.94 12.98 12.59 12.79 5,761,180 +0.01(+0.07%)
Apr 13, 2010 12.65 12.95 12.62 12.78 8,458,741 +0.18(+1.46%)
Apr 12, 2010 12.45 12.73 12.40 12.59 6,087,735 +0.25(+2.04%)
Apr 09, 2010 12.31 12.36 12.21 12.34 3,070,474 +0.09(+0.75%)
Apr 08, 2010 12.29 12.32 12.03 12.25 3,721,843 -0.05(-0.41%)
Apr 07, 2010 12.32 12.40 12.19 12.30 4,088,284 +0.03(+0.27%)
Apr 06, 2010 12.12 12.36 12.12 12.27 4,000,357 +0.21(+1.74%)
Apr 05, 2010 12.01 12.18 11.92 12.06 4,601,869 +0.08(+0.63%)
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.