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 28, 2008	5.260	5.269	4.744	5.210	887,497	-0.02(-0.48%)
Nov 26, 2008	4.686	5.244	4.669	5.235	1,584,429	+0.12(+2.44%)
Nov 25, 2008	5.202	5.235	4.644	5.111	2,044,117	-0.24(-4.51%)
Nov 24, 2008	4.078	5.385	3.882	5.352	3,404,070	+1.48(+38.28%)
Nov 21, 2008	4.503	4.536	3.454	3.870	3,113,812	-0.37(-8.82%)
Nov 20, 2008	4.778	4.778	4.220	4.245	4,383,549	-0.71(-14.29%)
Nov 19, 2008	5.227	5.285	4.786	4.952	2,905,319	-0.45(-8.32%)
Nov 18, 2008	5.227	5.510	5.077	5.402	2,056,592	+0.12(+2.37%)
Nov 17, 2008	5.443	5.518	5.119	5.277	1,558,017	-0.13(-2.46%)
Nov 14, 2008	5.976	6.109	5.285	5.410	1,714,790	-0.60(-9.97%)
Nov 13, 2008	5.810	6.034	5.102	6.009	3,245,907	+0.17(+3.00%)
Nov 12, 2008	5.860	6.118	5.743	5.835	3,047,858	-0.25(-4.10%)
Nov 11, 2008	6.059	6.267	5.826	6.084	3,144,258	-0.22(-3.43%)
Nov 10, 2008	6.326	6.451	6.209	6.301	1,525,724	+0.05(+0.80%)
Nov 07, 2008	6.342	6.642	6.242	6.251	2,275,132	-0.03(-0.53%)
Nov 06, 2008	6.650	6.817	6.018	6.284	6,038,452	-0.87(-12.21%)
Nov 05, 2008	7.516	7.516	7.075	7.158	2,303,797	-0.36(-4.76%)
Nov 04, 2008	7.516	7.649	7.241	7.516	1,967,781	+0.35(+4.88%)

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.