Indicators

Blackstone Inc (NY: BX )

122.49 -0.04 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	23.85	23.90	23.56	23.79	1,759,311	+0.12(+0.53%)
Nov 27, 2013	23.49	23.76	23.39	23.66	4,309,386	+0.24(+1.03%)
Nov 26, 2013	23.42	23.71	23.32	23.42	3,965,069	+0.08(+0.36%)
Nov 25, 2013	22.86	23.36	22.83	23.34	5,836,805	+0.65(+2.86%)
Nov 22, 2013	22.60	22.69	22.17	22.69	3,993,665	+0.43(+1.94%)
Nov 21, 2013	21.97	22.40	21.77	22.26	2,562,848	+0.37(+1.71%)
Nov 20, 2013	22.14	22.24	21.77	21.88	4,418,755	-0.15(-0.68%)
Nov 19, 2013	22.76	22.84	22.00	22.03	4,369,906	-0.72(-3.18%)
Nov 18, 2013	22.95	23.15	22.69	22.76	5,820,682	-0.18(-0.80%)
Nov 15, 2013	22.96	23.21	22.83	22.94	4,001,019	-0.01(-0.04%)
Nov 14, 2013	22.60	22.96	22.43	22.95	4,139,331	+1.48(+6.90%)
Nov 12, 2013	22.06	22.13	21.32	21.47	5,126,541	-0.69(-3.12%)
Nov 11, 2013	21.57	22.36	21.32	22.16	6,097,776	+0.59(+2.74%)
Nov 08, 2013	21.65	21.98	21.31	21.57	10,285,139	-0.17(-0.77%)
Nov 07, 2013	22.89	23.00	21.62	21.73	8,576,747	-1.12(-4.88%)
Nov 06, 2013	22.89	23.00	22.49	22.85	4,356,268	+0.11(+0.48%)
Nov 05, 2013	22.84	22.91	22.44	22.74	2,952,853	-0.11(-0.47%)
Nov 04, 2013	22.72	23.07	22.68	22.85	4,377,092	+0.38(+1.70%)

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.