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 (%)
May 28, 2021	83.07	83.44	82.44	83.14	2,252,753	+0.47(+0.56%)
May 27, 2021	82.65	83.15	81.74	82.68	5,003,967	+0.03(+0.03%)
May 26, 2021	81.83	82.86	81.72	82.65	3,352,743	+1.00(+1.22%)
May 25, 2021	82.52	82.94	81.61	81.65	4,390,863	-0.19(-0.23%)
May 24, 2021	82.38	82.40	81.44	81.84	2,937,576	+0.43(+0.53%)
May 21, 2021	80.25	82.25	80.15	81.41	4,038,431	+1.43(+1.78%)
May 20, 2021	78.95	80.51	78.71	79.99	4,784,482	+1.43(+1.82%)
May 19, 2021	77.73	78.62	76.92	78.56	3,307,351	-0.48(-0.60%)
May 18, 2021	79.04	80.47	78.89	79.03	3,395,041	+0.28(+0.35%)
May 17, 2021	78.49	78.78	78.07	78.76	3,190,669	+0.27(+0.34%)
May 14, 2021	76.85	78.81	76.85	78.49	3,153,897	+1.86(+2.42%)
May 13, 2021	76.05	77.20	75.88	76.63	3,541,389	+1.00(+1.32%)
May 12, 2021	78.52	79.12	75.15	75.63	5,958,755	-3.17(-4.02%)
May 11, 2021	77.90	79.26	77.41	78.80	5,218,131	-0.70(-0.88%)
May 10, 2021	81.49	82.01	79.48	79.50	3,434,817	-1.28(-1.59%)
May 07, 2021	79.40	81.27	79.25	80.78	4,855,611	+1.53(+1.94%)
May 06, 2021	79.15	79.64	78.23	79.25	2,732,532	+0.23(+0.30%)
May 05, 2021	79.51	79.74	78.84	79.02	3,972,171	-0.23(-0.29%)
May 04, 2021	79.07	79.72	78.54	79.25	3,389,236	-0.13(-0.17%)

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.