Indicators

Blackstone Inc (NY: BX )

117.99 -1.00 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.785	6.201	5.785	6.034	4,163,639	+0.34(+5.99%)
Mar 30, 2009	6.001	6.076	5.577	5.693	6,539,425	-0.88(-13.42%)
Mar 26, 2009	6.750	6.842	6.201	6.575	6,114,789	+0.09(+1.41%)
Mar 25, 2009	7.250	7.341	6.201	6.484	10,693,395	-0.36(-5.23%)
Mar 24, 2009	6.775	7.649	6.700	6.842	12,807,597	+0.34(+5.25%)
Mar 23, 2009	6.575	6.734	6.242	6.500	12,198,858	+1.26(+23.97%)
Mar 20, 2009	5.493	5.593	5.102	5.244	2,163,222	-0.17(-3.08%)
Mar 19, 2009	5.152	5.743	5.094	5.410	3,349,754	+0.34(+6.73%)
Mar 18, 2009	4.948	5.127	4.794	5.069	2,779,838	+0.10(+2.01%)
Mar 17, 2009	5.019	5.119	4.719	4.969	2,354,569	-0.07(-1.49%)
Mar 16, 2009	5.056	5.410	4.977	5.044	3,321,780	+0.08(+1.68%)
Mar 13, 2009	5.086	5.152	4.836	4.961	0	-0.12(-2.29%)
Mar 12, 2009	5.036	5.144	4.794	5.077	2,548,718	+0.00(+0.00%)
Mar 11, 2009	5.036	5.244	4.852	5.077	3,087,085	+0.10(+2.01%)
Mar 10, 2009	4.894	5.119	4.628	4.977	4,379,702	+0.31(+6.60%)
Mar 09, 2009	4.902	5.094	4.661	4.669	3,261,106	-0.27(-5.40%)
Mar 06, 2009	4.569	5.077	4.495	4.936	0	-0.02(-0.34%)
Mar 05, 2009	4.911	5.169	4.495	4.952	5,452,141	-0.15(-2.94%)
Mar 04, 2009	5.160	5.410	4.836	5.102	8,542,820	+1.13(+28.51%)

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.