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 (%)
Dec 29, 2023	130.98	131.34	128.43	129.06	2,078,812	-2.18(-1.66%)
Dec 28, 2023	130.61	131.63	130.16	131.23	2,118,070	+0.51(+0.39%)
Dec 27, 2023	129.20	131.53	128.72	130.72	3,612,661	+1.22(+0.94%)
Dec 26, 2023	128.81	130.13	128.48	129.50	2,520,233	+0.67(+0.52%)
Dec 22, 2023	127.89	130.20	127.40	128.83	3,390,959	+1.53(+1.20%)
Dec 21, 2023	125.59	127.37	124.94	127.30	3,866,117	+3.00(+2.41%)
Dec 20, 2023	126.01	127.69	124.16	124.30	5,707,073	-2.16(-1.71%)
Dec 19, 2023	123.77	127.47	123.26	126.46	5,097,598	+2.30(+1.85%)
Dec 18, 2023	127.66	127.89	124.10	124.17	4,669,603	-3.36(-2.64%)
Dec 15, 2023	125.87	128.55	125.23	127.53	8,117,708	+0.89(+0.70%)
Dec 14, 2023	119.28	126.83	118.95	126.64	7,796,336	+8.60(+7.28%)
Dec 13, 2023	111.59	118.28	110.84	118.05	5,047,322	+6.45(+5.78%)
Dec 12, 2023	111.51	111.63	110.49	111.60	2,426,788	+0.22(+0.19%)
Dec 11, 2023	111.05	111.65	110.73	111.38	3,618,296	+0.41(+0.37%)
Dec 08, 2023	111.64	113.00	110.11	110.97	3,485,957	-1.27(-1.13%)
Dec 07, 2023	110.93	112.85	110.51	112.24	2,785,817	+1.73(+1.56%)
Dec 06, 2023	114.35	115.62	109.47	110.51	6,268,566	-3.12(-2.75%)
Dec 05, 2023	113.48	114.37	112.94	113.64	2,750,799	-0.26(-0.23%)
Dec 04, 2023	111.14	114.12	110.96	113.89	4,955,108	+1.24(+1.10%)

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.