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, 2014	27.88	28.04	27.58	27.90	2,052,637	+0.02(+0.06%)
Nov 26, 2014	27.77	27.88	27.88	27.88	3,209,904	+0.10(+0.36%)
Nov 25, 2014	27.72	27.82	27.53	27.78	3,745,586	+0.06(+0.21%)
Nov 24, 2014	27.72	27.80	27.55	27.72	3,338,950	+0.16(+0.57%)
Nov 21, 2014	27.68	27.76	27.42	27.57	8,446,811	+0.22(+0.79%)
Nov 20, 2014	27.12	27.61	27.04	27.35	4,926,153	+0.16(+0.58%)
Nov 19, 2014	27.14	27.43	27.04	27.19	4,291,588	+0.05(+0.18%)
Nov 18, 2014	26.84	27.43	26.76	27.14	10,124,032	+0.49(+1.84%)
Nov 17, 2014	26.44	26.67	26.19	26.65	4,001,540	+0.13(+0.50%)
Nov 14, 2014	26.53	26.70	26.31	26.52	3,423,931	+0.03(+0.13%)
Nov 13, 2014	26.56	26.85	26.35	26.48	3,743,489	-0.07(-0.25%)
Nov 12, 2014	26.17	26.78	26.14	26.55	3,096,834	+0.23(+0.89%)
Nov 11, 2014	26.45	26.54	26.06	26.32	4,122,740	-0.07(-0.25%)
Nov 10, 2014	26.04	26.95	25.98	26.38	8,543,331	+0.47(+1.80%)
Nov 07, 2014	25.22	25.94	25.14	25.92	4,746,902	+0.70(+2.77%)
Nov 06, 2014	25.18	25.40	25.05	25.22	3,117,548	+0.00(+0.00%)
Nov 05, 2014	25.51	25.58	25.12	25.22	3,691,224	-0.03(-0.13%)
Nov 04, 2014	25.26	25.74	25.04	25.25	6,642,314	+0.03(+0.13%)

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.