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 (%)
Mar 31, 2021 66.62 67.32 66.50 66.70 2,850,815 +0.25(+0.38%)
Mar 30, 2021 66.23 66.66 66.06 66.45 1,845,470 -0.03(-0.04%)
Mar 29, 2021 66.23 67.21 66.23 66.48 2,492,178 -0.03(-0.04%)
Mar 26, 2021 65.54 66.52 64.83 66.51 2,708,474 +1.18(+1.81%)
Mar 25, 2021 64.44 65.33 63.91 65.33 2,342,408 +0.75(+1.16%)
Mar 24, 2021 65.87 66.35 64.55 64.57 2,573,777 -0.93(-1.42%)
Mar 23, 2021 65.79 66.34 65.13 65.51 1,669,266 -0.32(-0.49%)
Mar 22, 2021 64.97 66.33 64.69 65.83 3,072,285 +0.97(+1.49%)
Mar 19, 2021 64.31 65.20 63.85 64.86 3,030,930 -0.50(-0.77%)
Mar 18, 2021 67.91 68.01 65.25 65.36 2,829,229 -2.74(-4.02%)
Mar 17, 2021 66.86 68.11 66.15 68.10 3,214,455 +1.09(+1.63%)
Mar 16, 2021 67.23 68.24 66.26 67.01 4,935,968 -0.05(-0.08%)
Mar 15, 2021 67.25 67.63 65.26 67.06 4,153,846 +0.08(+0.12%)
Mar 12, 2021 66.23 67.37 65.38 66.98 3,848,466 +0.74(+1.12%)
Mar 11, 2021 63.55 66.46 63.46 66.24 5,164,923 +2.91(+4.59%)
Mar 10, 2021 62.85 63.61 62.45 63.33 3,488,999 +1.26(+2.03%)
Mar 09, 2021 61.01 63.53 60.68 62.07 4,447,734 +1.63(+2.70%)
Mar 08, 2021 59.38 62.04 58.86 60.44 5,091,903 +1.35(+2.29%)
Mar 05, 2021 60.05 60.33 57.02 59.09 7,028,446 -0.95(-1.58%)
Mar 04, 2021 62.07 62.79 59.68 60.04 4,923,885 -2.25(-3.61%)
Mar 03, 2021 62.98 62.98 61.87 62.28 2,230,143 -0.33(-0.53%)
Mar 02, 2021 63.46 63.51 62.61 62.61 2,579,942 -0.69(-1.09%)
Mar 01, 2021 62.87 63.54 62.26 63.30 2,919,374 +1.34(+2.17%)
Feb 26, 2021 61.63 62.63 60.83 61.96 3,820,757 +0.73(+1.20%)
Feb 25, 2021 62.55 62.75 61.01 61.23 2,453,321 -1.30(-2.08%)
Feb 24, 2021 62.24 62.77 61.56 62.53 2,219,553 +0.50(+0.81%)
Feb 23, 2021 62.06 62.19 60.93 62.02 2,621,818 -0.20(-0.32%)
Feb 22, 2021 62.84 62.84 61.77 62.22 2,354,559 -0.40(-0.64%)
Feb 19, 2021 62.53 62.87 62.22 62.62 2,074,288 +0.26(+0.42%)
Feb 18, 2021 61.76 62.63 61.58 62.36 1,892,455 -0.18(-0.29%)
Feb 17, 2021 63.03 63.06 62.25 62.54 2,029,785 -0.41(-0.65%)
Feb 16, 2021 63.63 63.65 62.75 62.95 3,500,913 +0.12(+0.19%)
Feb 12, 2021 63.10 63.54 62.81 62.84 1,884,904 -0.40(-0.64%)
Feb 11, 2021 64.06 64.53 62.53 63.24 2,674,780 -0.18(-0.28%)
Feb 10, 2021 63.98 64.34 63.16 63.42 2,027,422 -0.03(-0.04%)
Feb 09, 2021 62.74 64.12 62.73 63.45 4,322,585 +0.30(+0.48%)
Feb 08, 2021 63.54 63.69 62.52 63.14 3,508,053 -0.26(-0.41%)
Feb 05, 2021 62.51 63.44 61.97 63.40 3,025,902 +0.72(+1.16%)
Feb 04, 2021 61.79 62.68 61.79 62.68 2,642,633 +0.92(+1.49%)
Feb 03, 2021 62.77 63.13 61.59 61.76 2,990,965 -0.92(-1.47%)
Feb 02, 2021 62.40 63.03 61.54 62.68 3,223,689 +1.47(+2.39%)
Feb 01, 2021 59.78 61.88 59.78 61.21 3,422,515 +1.89(+3.18%)
Jan 29, 2021 58.88 60.33 58.54 59.32 4,354,161 +0.12(+0.21%)
Jan 28, 2021 57.53 60.63 57.53 59.20 4,244,005 +1.67(+2.90%)
Jan 27, 2021 57.69 59.86 56.55 57.53 7,230,626 +0.23(+0.40%)
Jan 26, 2021 57.79 58.40 57.30 57.30 5,975,455 -0.07(-0.12%)
Jan 25, 2021 57.70 58.35 57.14 57.37 3,908,689 -0.04(-0.08%)
Jan 22, 2021 57.76 58.06 57.19 57.42 2,515,453 -0.58(-1.00%)
Jan 21, 2021 57.83 58.11 57.61 58.00 2,284,408 +0.41(+0.72%)
Jan 20, 2021 57.12 57.82 56.82 57.58 2,549,160 +0.72(+1.26%)
Jan 19, 2021 56.28 56.93 55.98 56.87 1,876,970 +0.94(+1.67%)
Jan 15, 2021 55.61 55.98 55.38 55.93 2,314,751 -0.13(-0.24%)
Jan 14, 2021 56.96 56.96 55.79 56.06 3,126,504 -0.41(-0.73%)
Jan 13, 2021 55.40 56.89 55.25 56.48 2,673,624 +1.23(+2.22%)
Jan 12, 2021 55.29 55.68 55.07 55.25 2,161,481 -0.10(-0.18%)
Jan 11, 2021 55.15 55.74 54.90 55.35 1,913,122 -0.19(-0.33%)
Jan 08, 2021 56.28 56.52 54.75 55.53 2,714,455 -0.29(-0.52%)
Jan 07, 2021 55.19 56.08 55.04 55.83 2,682,436 +1.39(+2.55%)
Jan 06, 2021 55.02 55.42 54.10 54.44 5,765,835 -1.02(-1.83%)
Jan 05, 2021 55.08 55.89 54.96 55.46 3,124,482 -0.17(-0.30%)
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.