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, 2020	52.99	53.19	51.84	52.22	3,603,998	-0.86(-1.62%)
Nov 27, 2020	53.05	53.23	52.75	53.08	1,370,070	+0.04(+0.08%)
Nov 25, 2020	52.51	53.14	52.40	53.04	2,531,124	+0.57(+1.09%)
Nov 24, 2020	52.22	52.71	51.85	52.47	3,484,902	+0.59(+1.13%)
Nov 23, 2020	51.62	52.16	51.37	51.88	3,707,409	+0.45(+0.87%)
Nov 20, 2020	51.28	51.87	51.02	51.43	1,749,562	+0.01(+0.02%)
Nov 19, 2020	50.48	51.68	49.96	51.43	3,093,200	+0.73(+1.44%)
Nov 18, 2020	50.58	51.29	50.25	50.70	4,314,067	+0.11(+0.21%)
Nov 17, 2020	49.67	50.59	49.57	50.59	3,036,700	+0.53(+1.05%)
Nov 16, 2020	49.88	50.43	49.38	50.07	3,576,819	+0.82(+1.66%)
Nov 13, 2020	48.46	49.25	48.46	49.25	3,317,474	+1.07(+2.22%)
Nov 12, 2020	48.36	48.87	48.01	48.18	2,753,210	-0.36(-0.74%)
Nov 11, 2020	49.96	50.22	48.38	48.54	4,675,071	-1.54(-3.08%)
Nov 10, 2020	49.02	50.33	48.53	50.08	3,223,950	+0.94(+1.91%)
Nov 09, 2020	51.01	51.08	48.54	49.15	6,726,227	+0.31(+0.63%)
Nov 06, 2020	50.08	50.17	48.40	48.84	2,605,015	-1.07(-2.14%)
Nov 05, 2020	48.61	51.43	48.51	49.91	6,394,926	+2.17(+4.55%)
Nov 04, 2020	45.72	48.43	45.62	47.74	7,433,780	+2.58(+5.71%)
Nov 03, 2020	45.30	45.57	44.90	45.16	3,199,428	+0.56(+1.27%)

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.