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, 2021 89.00 89.39 87.41 87.74 4,802,963 -1.63(-1.83%)
Jun 29, 2021 89.72 90.01 88.78 89.38 2,978,048 -0.27(-0.30%)
Jun 28, 2021 89.11 90.50 88.68 89.65 3,278,976 +0.63(+0.71%)
Jun 25, 2021 90.10 90.95 87.73 89.02 42,062,964 -0.97(-1.07%)
Jun 24, 2021 90.55 91.01 89.70 89.98 7,136,800 +0.04(+0.04%)
Jun 23, 2021 89.24 90.34 89.18 89.95 4,682,473 +1.06(+1.19%)
Jun 22, 2021 88.80 89.74 88.44 88.89 5,018,823 +0.09(+0.10%)
Jun 21, 2021 87.61 88.98 87.40 88.80 5,336,996 +1.74(+2.00%)
Jun 18, 2021 86.85 88.04 86.33 87.06 7,028,668 -0.68(-0.77%)
Jun 17, 2021 88.94 90.00 86.98 87.74 6,272,217 -1.22(-1.37%)
Jun 16, 2021 88.02 89.78 87.98 88.96 5,074,037 +1.05(+1.19%)
Jun 15, 2021 86.75 88.23 86.32 87.91 4,236,140 +1.54(+1.79%)
Jun 14, 2021 86.36 87.15 86.23 86.36 3,600,050 +0.18(+0.21%)
Jun 11, 2021 84.92 86.20 84.70 86.18 3,748,521 +1.58(+1.87%)
Jun 10, 2021 85.50 85.97 84.57 84.60 4,481,664 -0.49(-0.57%)
Jun 09, 2021 85.38 85.97 85.09 85.09 2,721,886 -0.37(-0.43%)
Jun 08, 2021 85.58 85.81 84.94 85.46 2,984,621 +0.19(+0.22%)
Jun 07, 2021 84.83 85.88 84.73 85.27 4,582,540 +1.08(+1.29%)
Jun 04, 2021 84.01 84.28 83.47 84.19 2,560,385 +0.79(+0.95%)
Jun 03, 2021 83.04 83.69 82.55 83.39 3,157,788 +0.08(+0.10%)
Jun 02, 2021 83.45 83.90 82.86 83.31 2,681,427 -0.17(-0.21%)
Jun 01, 2021 84.77 85.04 83.19 83.48 3,060,993 -0.23(-0.27%)
May 28, 2021 83.63 84.01 83.00 83.71 2,237,596 +0.47(+0.56%)
May 27, 2021 83.21 83.72 82.30 83.24 4,970,299 +0.03(+0.03%)
May 26, 2021 82.38 83.42 82.27 83.21 3,330,184 +1.00(+1.22%)
May 25, 2021 83.08 83.50 82.16 82.21 4,361,320 -0.19(-0.23%)
May 24, 2021 82.94 82.96 81.99 82.40 2,917,811 +0.43(+0.53%)
May 21, 2021 80.80 82.81 80.69 81.96 4,011,259 +1.44(+1.78%)
May 20, 2021 79.49 81.06 79.24 80.53 4,752,290 +1.44(+1.82%)
May 19, 2021 78.26 79.15 77.44 79.09 3,285,098 -0.48(-0.60%)
May 18, 2021 79.58 81.02 79.43 79.57 3,372,198 +0.28(+0.35%)
May 17, 2021 79.02 79.31 78.59 79.29 3,169,201 +0.27(+0.34%)
May 14, 2021 77.37 79.34 77.37 79.02 3,132,677 +1.87(+2.42%)
May 13, 2021 76.56 77.72 76.39 77.15 3,517,561 +1.00(+1.32%)
May 12, 2021 79.06 79.65 75.65 76.15 5,918,663 -3.19(-4.02%)
May 11, 2021 78.43 79.80 77.93 79.34 5,183,022 -0.70(-0.88%)
May 10, 2021 82.05 82.57 80.02 80.04 3,411,706 -1.29(-1.59%)
May 07, 2021 79.94 81.82 79.79 81.33 4,822,942 +1.54(+1.94%)
May 06, 2021 79.69 80.18 78.76 79.79 2,714,146 +0.23(+0.30%)
May 05, 2021 80.05 80.28 79.37 79.55 3,945,445 -0.23(-0.29%)
May 04, 2021 79.61 80.26 79.07 79.79 3,366,432 -0.14(-0.17%)
May 03, 2021 80.10 80.32 79.73 79.92 2,542,271 -0.01(-0.01%)
Apr 30, 2021 79.67 80.55 79.23 79.93 4,961,464 -0.17(-0.21%)
Apr 29, 2021 80.55 80.93 79.18 80.10 3,439,158 +0.42(+0.53%)
Apr 28, 2021 79.03 79.96 78.87 79.68 5,749,042 +0.39(+0.50%)
Apr 27, 2021 77.91 79.45 77.87 79.29 3,549,379 +1.34(+1.72%)
Apr 26, 2021 78.21 78.66 77.44 77.95 5,635,889 -0.12(-0.15%)
Apr 23, 2021 74.42 78.24 74.42 78.06 6,295,266 +3.81(+5.13%)
Apr 22, 2021 74.43 75.60 73.10 74.25 6,817,530 +2.37(+3.30%)
Apr 21, 2021 71.27 72.07 71.15 71.88 4,811,027 +0.72(+1.02%)
Apr 20, 2021 70.88 71.60 70.54 71.15 2,951,240 +0.18(+0.25%)
Apr 19, 2021 71.00 71.30 70.66 70.97 2,709,812 +0.02(+0.03%)
Apr 16, 2021 71.01 71.35 70.52 70.96 3,380,760 -0.33(-0.46%)
Apr 15, 2021 70.66 71.79 70.13 71.29 4,795,852 +1.48(+2.12%)
Apr 14, 2021 70.16 71.27 69.79 69.81 3,024,227 -0.35(-0.50%)
Apr 13, 2021 69.27 70.45 68.83 70.16 2,369,831 +0.91(+1.32%)
Apr 12, 2021 68.27 69.26 67.81 69.25 2,076,716 +0.42(+0.61%)
Apr 09, 2021 68.69 68.85 68.09 68.83 1,787,697 +0.13(+0.20%)
Apr 08, 2021 67.71 68.75 67.66 68.69 2,781,117 +1.36(+2.02%)
Apr 07, 2021 66.79 67.54 66.49 67.33 2,472,247 +0.55(+0.82%)
Apr 06, 2021 66.95 67.08 66.55 66.79 2,071,545 -0.34(-0.51%)
Apr 05, 2021 68.01 68.01 67.03 67.13 1,775,141 -0.17(-0.25%)
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.