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%)
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.