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, 2016 20.87 20.92 20.41 20.56 4,070,958 -0.18(-0.85%)
Jun 29, 2016 20.12 20.74 19.99 20.74 5,126,095 +0.75(+3.73%)
Jun 28, 2016 20.09 20.33 19.71 19.99 6,701,371 +0.45(+2.32%)
Jun 27, 2016 20.14 20.18 19.49 19.54 7,871,500 -0.96(-4.70%)
Jun 24, 2016 20.48 21.36 20.43 20.51 8,542,529 -1.18(-5.45%)
Jun 23, 2016 21.31 21.70 21.23 21.69 6,015,389 +0.59(+2.82%)
Jun 22, 2016 21.23 21.45 21.01 21.09 2,786,340 -0.13(-0.59%)
Jun 21, 2016 21.52 21.67 21.18 21.22 4,833,439 -0.14(-0.67%)
Jun 20, 2016 21.26 21.72 21.23 21.36 5,615,960 +0.49(+2.33%)
Jun 17, 2016 20.91 21.11 20.59 20.87 3,963,539 -0.01(-0.04%)
Jun 16, 2016 20.93 21.02 20.50 20.88 3,938,436 -0.23(-1.11%)
Jun 15, 2016 21.14 21.28 20.87 21.12 5,671,223 +0.13(+0.60%)
Jun 14, 2016 21.53 21.61 20.82 20.99 5,189,220 -0.58(-2.68%)
Jun 13, 2016 21.64 21.90 21.57 21.57 3,339,720 -0.28(-1.27%)
Jun 10, 2016 21.90 21.95 21.66 21.85 5,522,284 -0.36(-1.62%)
Jun 09, 2016 22.50 22.53 22.16 22.21 2,478,736 -0.35(-1.56%)
Jun 08, 2016 22.42 22.73 22.37 22.56 3,558,520 +0.17(+0.75%)
Jun 07, 2016 22.39 22.63 22.33 22.39 5,803,007 +0.02(+0.08%)
Jun 06, 2016 21.90 22.40 21.85 22.37 3,975,470 +0.51(+2.34%)
Jun 03, 2016 21.81 21.89 21.49 21.86 3,049,545 -0.16(-0.72%)
Jun 02, 2016 21.88 22.06 21.76 22.02 2,911,825 +0.02(+0.08%)
Jun 01, 2016 21.75 22.21 21.55 22.00 3,292,683 +0.06(+0.27%)
May 31, 2016 22.50 22.63 21.73 21.95 6,224,453 -0.50(-2.24%)
May 27, 2016 22.23 22.45 22.45 22.45 4,068,412 +0.24(+1.09%)
May 26, 2016 22.38 22.50 22.10 22.21 2,013,159 -0.18(-0.79%)
May 25, 2016 22.09 22.87 22.03 22.38 5,748,159 +0.44(+2.02%)
May 24, 2016 21.33 22.04 21.23 21.94 4,996,119 +0.80(+3.77%)
May 23, 2016 21.33 21.40 21.07 21.14 3,317,280 -0.18(-0.86%)
May 20, 2016 20.86 21.55 20.74 21.33 14,489,117 +0.55(+2.66%)
May 19, 2016 21.13 21.13 20.29 20.77 8,533,415 -0.42(-1.98%)
May 18, 2016 21.79 22.06 21.17 21.19 10,069,366 -0.65(-2.95%)
May 17, 2016 21.64 22.04 21.51 21.84 2,848,462 +0.11(+0.50%)
May 16, 2016 21.63 21.95 21.62 21.73 4,519,162 +0.11(+0.50%)
May 13, 2016 21.89 22.17 21.46 21.62 3,649,798 -0.46(-2.09%)
May 12, 2016 22.54 22.61 21.70 22.08 5,121,409 -0.36(-1.61%)
May 11, 2016 22.41 22.61 22.30 22.44 2,704,626 -0.14(-0.63%)
May 10, 2016 22.59 22.88 22.42 22.58 2,854,218 +0.14(+0.63%)
May 09, 2016 22.50 22.36 22.05 22.44 3,955,762 +0.08(+0.37%)
May 06, 2016 22.21 22.56 22.16 22.36 2,365,760 -0.07(-0.30%)
May 05, 2016 22.42 22.60 22.11 22.42 3,147,470 +0.14(+0.64%)
May 04, 2016 22.54 22.67 22.06 22.28 3,986,715 -0.38(-1.66%)
May 03, 2016 22.89 22.91 22.22 22.66 4,930,838 -0.50(-2.17%)
May 02, 2016 23.04 23.36 23.00 23.16 2,886,903 +0.17(+0.73%)
Apr 29, 2016 23.25 23.26 22.67 22.99 4,018,802 -0.29(-1.22%)
Apr 28, 2016 23.77 23.97 23.19 23.28 4,187,534 -0.89(-3.68%)
Apr 27, 2016 24.13 24.32 23.92 24.17 3,737,493 +0.14(+0.59%)
Apr 26, 2016 23.80 24.24 23.78 24.02 3,717,540 +0.32(+1.34%)
Apr 25, 2016 23.80 23.83 23.50 23.71 2,869,635 -0.13(-0.56%)
Apr 22, 2016 23.42 24.18 23.38 23.84 3,552,854 +0.18(+0.78%)
Apr 21, 2016 24.59 24.69 23.55 23.66 7,102,889 -1.01(-4.11%)
Apr 20, 2016 24.67 24.80 24.38 24.67 4,594,590 +0.04(+0.17%)
Apr 19, 2016 24.48 24.73 24.38 24.63 4,582,604 +0.30(+1.24%)
Apr 18, 2016 24.07 24.51 24.00 24.33 3,920,081 +0.21(+0.87%)
Apr 15, 2016 24.23 24.60 23.99 24.12 3,391,367 -0.19(-0.79%)
Apr 14, 2016 23.93 24.34 23.66 24.31 5,915,172 +0.35(+1.47%)
Apr 13, 2016 22.99 24.02 22.97 23.96 6,448,214 +1.19(+5.23%)
Apr 12, 2016 22.37 22.96 22.06 22.77 4,327,534 +0.54(+2.41%)
Apr 11, 2016 22.43 22.65 22.23 22.23 3,863,390 -0.12(-0.52%)
Apr 08, 2016 22.81 22.91 22.15 22.35 5,318,784 -0.19(-0.85%)
Apr 07, 2016 22.96 23.24 22.51 22.54 4,487,910 -0.58(-2.50%)
Apr 06, 2016 22.96 23.20 22.63 23.12 3,095,779 +0.21(+0.91%)
Apr 05, 2016 22.73 23.04 22.44 22.91 3,052,063 -0.05(-0.22%)
Apr 04, 2016 23.56 23.61 22.89 22.96 5,932,958 -0.61(-2.60%)
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.