Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 135.69 136.06 129.55 129.55 15,491,218 -6.81(-4.99%)
Nov 29, 2021 133.90 136.94 133.80 136.36 3,660,524 +4.64(+3.53%)
Nov 26, 2021 132.15 132.89 131.13 131.72 2,915,821 -4.05(-2.98%)
Nov 24, 2021 131.78 135.98 130.96 135.76 3,004,730 +2.48(+1.86%)
Nov 23, 2021 131.46 134.37 130.87 133.28 3,060,126 +1.03(+0.78%)
Nov 22, 2021 134.68 137.10 132.15 132.25 5,378,193 -1.88(-1.40%)
Nov 19, 2021 137.08 137.18 133.13 134.12 3,130,863 -0.38(-0.28%)
Nov 18, 2021 133.57 134.90 134.19 134.50 3,290,959 +1.62(+1.22%)
Nov 17, 2021 132.63 134.14 131.93 132.88 2,814,815 +0.79(+0.60%)
Nov 16, 2021 130.19 132.78 129.72 132.09 2,654,338 +1.30(+0.99%)
Nov 15, 2021 131.43 132.42 130.45 130.79 2,430,046 -0.18(-0.14%)
Nov 12, 2021 129.46 131.11 129.22 130.97 2,998,985 +1.54(+1.19%)
Nov 11, 2021 129.26 130.72 128.74 129.43 2,288,756 +1.70(+1.33%)
Nov 10, 2021 132.14 127.73 3,780,949 -6.35(-4.73%)
Nov 09, 2021 130.06 134.45 129.53 134.08 3,849,315 +3.98(+3.06%)
Nov 08, 2021 131.80 131.88 130.00 130.09 4,188,561 -0.47(-0.36%)
Nov 05, 2021 132.31 132.55 128.54 130.56 3,956,594 -1.81(-1.37%)
Nov 04, 2021 132.35 132.47 129.62 132.37 4,819,012 +0.03(+0.02%)
Nov 03, 2021 131.86 133.56 129.92 132.35 3,087,068 +0.52(+0.40%)
Nov 02, 2021 126.27 131.86 125.99 131.82 4,027,250 +5.82(+4.62%)
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.