Skip to main content

Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.05 21.10 20.97 21.03 4,263,906 +0.01(+0.03%)
Mar 30, 2017 20.89 21.09 20.85 21.02 5,340,695 +0.27(+1.30%)
Mar 29, 2017 21.02 21.02 20.62 20.75 8,721,160 -0.22(-1.05%)
Mar 28, 2017 20.94 21.14 20.89 20.97 4,162,565 +0.02(+0.10%)
Mar 27, 2017 20.85 20.96 20.67 20.95 5,778,208 -0.06(-0.30%)
Mar 24, 2017 21.16 21.26 20.90 21.02 3,693,095 -0.15(-0.70%)
Mar 23, 2017 21.17 21.40 21.01 21.16 4,355,907 -0.06(-0.30%)
Mar 22, 2017 21.15 21.37 20.89 21.23 6,299,223 -0.02(-0.10%)
Mar 21, 2017 21.77 21.77 21.12 21.25 8,274,935 -0.37(-1.70%)
Mar 20, 2017 21.71 21.77 21.57 21.62 4,021,322 -0.04(-0.20%)
Mar 17, 2017 21.70 21.83 21.66 21.66 4,526,235 -0.01(-0.03%)
Mar 16, 2017 21.87 21.89 21.50 21.67 6,072,540 +0.06(+0.29%)
Mar 15, 2017 21.59 21.77 21.50 21.60 7,609,022 +0.19(+0.89%)
Mar 14, 2017 21.47 21.54 21.24 21.41 5,490,120 -0.08(-0.36%)
Mar 13, 2017 21.29 21.65 21.12 21.49 17,664,228 +1.00(+4.87%)
Mar 10, 2017 20.38 20.57 20.34 20.49 4,145,546 +0.23(+1.12%)
Mar 09, 2017 20.60 20.73 20.15 20.27 8,844,783 -0.34(-1.65%)
Mar 08, 2017 20.97 20.97 20.54 20.61 4,225,551 -0.21(-0.99%)
Mar 07, 2017 20.89 20.89 20.63 20.81 3,424,671 -0.09(-0.44%)
Mar 06, 2017 21.00 21.07 20.85 20.90 2,714,849 -0.10(-0.47%)
Mar 03, 2017 20.97 21.12 20.79 21.00 5,674,026 -0.01(-0.07%)
Mar 02, 2017 21.18 21.29 21.02 21.02 3,396,214 -0.23(-1.07%)
Mar 01, 2017 21.24 21.33 21.11 21.24 5,864,467 +0.33(+1.56%)
Feb 28, 2017 21.04 21.17 20.73 20.92 4,324,129 -0.18(-0.84%)
Feb 27, 2017 20.84 21.17 20.63 21.09 5,426,132 +0.18(+0.85%)
Feb 24, 2017 20.94 20.99 20.67 20.92 6,182,089 -0.21(-0.97%)
Feb 23, 2017 21.54 21.55 20.92 21.12 6,760,941 -0.35(-1.62%)
Feb 22, 2017 21.58 21.66 21.40 21.47 3,017,251 -0.16(-0.75%)
Feb 21, 2017 21.50 21.67 21.46 21.63 7,493,594 +0.23(+1.09%)
Feb 17, 2017 21.40 21.40 21.40 0 -0.13(-0.59%)
Feb 16, 2017 21.84 22.06 21.48 21.53 10,035,080 -0.38(-1.75%)
Feb 15, 2017 21.76 21.99 21.60 21.91 6,608,932 +0.35(+1.61%)
Feb 14, 2017 21.61 21.72 21.50 21.56 5,331,437 +0.00(+0.00%)
Feb 13, 2017 21.65 21.73 21.44 21.56 4,384,111 +0.07(+0.33%)
Feb 10, 2017 21.38 21.54 21.26 21.49 4,607,231 +0.13(+0.60%)
Feb 09, 2017 21.62 21.60 21.12 21.36 7,105,507 -0.25(-1.18%)
Feb 08, 2017 21.50 21.83 21.37 21.62 5,276,895 -0.01(-0.07%)
Feb 07, 2017 21.72 21.89 21.50 21.63 5,167,167 -0.05(-0.23%)
Feb 06, 2017 21.67 21.81 21.61 21.68 5,644,990 -0.09(-0.39%)
Feb 03, 2017 22.06 22.18 21.62 21.77 5,569,388 -0.04(-0.16%)
Feb 02, 2017 21.81 21.83 21.43 21.80 5,436,369 +0.07(+0.33%)
Feb 01, 2017 21.64 22.10 21.63 21.73 9,997,511 +0.37(+1.73%)
Jan 31, 2017 21.51 21.61 21.09 21.36 5,141,950 -0.27(-1.26%)
Jan 30, 2017 21.70 21.81 21.35 21.63 5,360,858 -0.20(-0.89%)
Jan 27, 2017 21.88 21.91 21.71 21.83 6,929,884 +0.06(+0.29%)
Jan 26, 2017 21.65 21.97 21.52 21.77 9,563,374 +0.41(+1.93%)
Jan 25, 2017 21.20 21.38 20.96 21.35 10,220,111 +0.22(+1.02%)
Jan 24, 2017 20.62 21.28 20.55 21.14 7,798,366 +0.52(+2.50%)
Jan 23, 2017 20.68 20.81 20.57 20.62 4,544,798 -0.01(-0.03%)
Jan 20, 2017 20.60 20.64 20.36 20.63 5,328,135 +0.19(+0.92%)
Jan 19, 2017 20.62 20.66 20.21 20.44 5,781,798 -0.19(-0.91%)
Jan 18, 2017 20.63 20.69 20.33 20.63 3,936,710 -0.06(-0.30%)
Jan 17, 2017 21.04 21.06 20.50 20.69 5,639,081 -0.29(-1.40%)
Jan 13, 2017 20.98 20.98 20.98 0 -0.08(-0.36%)
Jan 12, 2017 21.05 21.09 20.85 21.06 4,626,094 -0.01(-0.03%)
Jan 11, 2017 20.85 21.13 20.85 21.07 5,448,582 +0.10(+0.47%)
Jan 10, 2017 21.24 21.26 20.85 20.97 7,543,464 -0.28(-1.31%)
Jan 09, 2017 21.44 21.73 21.04 21.25 8,244,937 -0.03(-0.13%)
Jan 06, 2017 21.41 21.56 21.07 21.28 8,805,531 +0.06(+0.30%)
Jan 05, 2017 20.82 21.36 20.71 21.22 11,093,204 +0.43(+2.08%)
Jan 04, 2017 19.88 21.26 19.88 20.78 21,026,522 +1.17(+5.97%)
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.