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 30, 2015	25.89	26.01	25.47	25.99	3,543,153	+0.19(+0.74%)
Nov 27, 2015	25.89	25.95	25.49	25.80	1,738,946	-0.07(-0.26%)
Nov 25, 2015	25.53	25.87	25.87	25.87	3,880,431	+0.34(+1.34%)
Nov 24, 2015	25.59	25.73	25.39	25.53	4,758,690	-0.28(-1.10%)
Nov 23, 2015	25.88	26.08	25.44	25.81	4,253,113	-0.14(-0.55%)
Nov 20, 2015	26.24	26.29	25.54	25.95	5,697,172	-0.22(-0.83%)
Nov 19, 2015	26.43	26.69	26.07	26.17	4,031,940	-0.12(-0.47%)
Nov 18, 2015	25.76	26.30	25.72	26.29	4,422,491	+0.60(+2.33%)
Nov 17, 2015	26.26	26.38	25.63	25.69	6,024,652	-0.42(-1.63%)
Nov 16, 2015	25.42	26.22	25.29	26.12	4,277,042	+0.64(+2.52%)
Nov 13, 2015	25.80	25.94	25.28	25.48	4,960,815	-0.40(-1.54%)
Nov 12, 2015	25.99	26.43	25.74	25.88	3,784,477	-0.38(-1.46%)
Nov 11, 2015	26.95	26.99	26.10	26.26	4,738,983	-0.58(-2.17%)
Nov 10, 2015	26.63	26.85	25.93	26.84	5,343,793	+0.17(+0.62%)
Nov 09, 2015	27.18	27.26	26.25	26.68	6,520,092	-0.69(-2.52%)
Nov 06, 2015	27.97	28.03	27.11	27.37	6,253,723	-0.53(-1.91%)
Nov 05, 2015	28.22	28.58	27.52	27.90	5,231,135	-0.19(-0.68%)
Nov 04, 2015	28.70	28.89	27.85	28.09	6,434,269	-0.70(-2.43%)
Nov 03, 2015	28.42	28.84	28.15	28.79	5,014,395	+0.38(+1.35%)

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.