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 (%)
Oct 31, 2023 91.75 91.93 90.45 91.65 2,831,136 -0.03(-0.03%)
Oct 30, 2023 89.93 92.23 89.75 91.68 4,098,937 +2.75(+3.09%)
Oct 27, 2023 91.29 91.29 87.92 88.93 3,393,448 -1.88(-2.07%)
Oct 26, 2023 90.46 92.68 90.09 90.81 3,054,922 +0.38(+0.42%)
Oct 25, 2023 93.13 93.17 90.14 90.42 3,564,983 -3.21(-3.43%)
Oct 24, 2023 92.18 93.85 91.59 93.63 3,629,386 +2.39(+2.62%)
Oct 23, 2023 92.78 93.31 90.81 91.24 5,099,560 -1.65(-1.78%)
Oct 20, 2023 91.66 93.37 90.79 92.89 5,951,008 +0.20(+0.21%)
Oct 19, 2023 95.77 97.07 92.64 92.70 10,267,383 -7.95(-7.90%)
Oct 18, 2023 102.44 102.48 99.98 100.65 5,295,455 -2.98(-2.88%)
Oct 17, 2023 101.73 104.47 101.56 103.63 2,966,126 +0.78(+0.76%)
Oct 16, 2023 103.30 104.64 102.01 102.85 3,784,991 +0.73(+0.71%)
Oct 13, 2023 103.41 103.66 100.68 102.12 3,527,461 -1.04(-1.01%)
Oct 12, 2023 105.82 105.86 102.42 103.17 2,768,850 -2.37(-2.25%)
Oct 11, 2023 104.38 105.62 103.68 105.54 2,482,768 +1.95(+1.88%)
Oct 10, 2023 103.42 105.05 103.30 103.59 2,876,117 +0.47(+0.46%)
Oct 09, 2023 101.57 103.62 101.38 103.12 2,392,788 -0.31(-0.30%)
Oct 06, 2023 101.08 104.25 100.25 103.43 3,312,995 +0.92(+0.90%)
Oct 05, 2023 102.08 102.76 101.02 102.51 3,303,960 -0.05(-0.05%)
Oct 04, 2023 101.82 102.95 100.75 102.56 3,385,621 +1.00(+0.99%)
Oct 03, 2023 104.15 104.51 100.78 101.55 4,611,376 -3.88(-3.68%)
Oct 02, 2023 104.90 106.36 104.53 105.43 2,873,664 +0.02(+0.02%)
Sep 29, 2023 107.35 108.00 105.06 105.41 5,201,356 -1.07(-1.01%)
Sep 28, 2023 104.29 107.57 104.03 106.48 4,022,669 +1.65(+1.58%)
Sep 27, 2023 104.58 105.53 103.37 104.83 4,421,951 +0.60(+0.58%)
Sep 26, 2023 107.69 108.08 103.65 104.23 5,703,197 -4.29(-3.95%)
Sep 25, 2023 109.21 108.77 108.00 108.52 4,883,165 -0.87(-0.79%)
Sep 22, 2023 109.75 110.39 108.64 109.38 3,565,562 +0.05(+0.04%)
Sep 21, 2023 111.17 111.47 108.82 109.33 5,932,119 -3.04(-2.71%)
Sep 20, 2023 113.70 114.89 111.81 112.37 5,942,795 -0.89(-0.78%)
Sep 19, 2023 112.28 113.65 111.74 113.26 5,720,425 +0.74(+0.66%)
Sep 18, 2023 111.72 113.36 111.19 112.52 8,790,077 +0.57(+0.51%)
Sep 15, 2023 112.05 113.32 111.08 111.95 119,406,008 +1.06(+0.96%)
Sep 14, 2023 112.04 112.06 110.25 110.89 6,968,025 -0.04(-0.04%)
Sep 13, 2023 111.10 111.89 110.20 110.93 6,947,306 +0.21(+0.19%)
Sep 12, 2023 111.59 112.39 110.65 110.72 5,318,714 -0.94(-0.85%)
Sep 11, 2023 111.19 113.10 111.11 111.67 7,369,463 +0.82(+0.74%)
Sep 08, 2023 108.02 111.00 107.89 110.85 11,420,129 +3.23(+3.00%)
Sep 07, 2023 105.03 108.51 104.62 107.62 10,389,230 +1.47(+1.38%)
Sep 06, 2023 105.46 107.12 105.34 106.16 8,117,667 -0.33(-0.31%)
Sep 05, 2023 106.65 107.30 105.70 106.49 17,508,132 +3.69(+3.59%)
Sep 01, 2023 105.47 105.62 102.49 102.80 4,669,532 -1.85(-1.77%)
Aug 31, 2023 103.80 105.31 103.53 104.65 4,050,228 +1.46(+1.41%)
Aug 30, 2023 102.75 103.58 101.94 103.19 2,965,869 +0.58(+0.57%)
Aug 29, 2023 99.17 102.91 99.17 102.61 3,378,242 +3.36(+3.39%)
Aug 28, 2023 98.75 99.93 98.59 99.25 2,288,638 +1.20(+1.22%)
Aug 25, 2023 97.84 98.53 96.71 98.05 1,771,416 +0.63(+0.65%)
Aug 24, 2023 98.38 99.43 96.97 97.42 2,170,958 -0.67(-0.68%)
Aug 23, 2023 97.08 98.27 96.43 98.09 1,826,136 +1.42(+1.47%)
Aug 22, 2023 97.60 97.73 96.36 96.67 2,004,959 -0.52(-0.54%)
Aug 21, 2023 97.65 98.26 96.77 97.19 2,320,259 +0.07(+0.07%)
Aug 18, 2023 94.15 97.52 93.64 97.12 3,114,068 +1.89(+1.98%)
Aug 17, 2023 95.54 96.31 94.63 95.24 1,676,574 -0.10(-0.10%)
Aug 16, 2023 95.67 96.49 95.26 95.33 2,142,868 -0.56(-0.58%)
Aug 15, 2023 95.41 96.24 94.94 95.89 2,048,536 -0.56(-0.58%)
Aug 14, 2023 96.51 97.44 95.68 96.46 4,363,641 -0.32(-0.34%)
Aug 11, 2023 97.03 98.50 96.56 96.78 3,774,145 -1.80(-1.83%)
Aug 10, 2023 99.42 100.70 97.79 98.58 4,388,571 +0.11(+0.11%)
Aug 09, 2023 101.74 101.87 98.35 98.47 4,766,749 -3.62(-3.55%)
Aug 08, 2023 100.87 102.58 100.03 102.09 2,675,286 -0.16(-0.15%)
Aug 07, 2023 101.52 102.50 101.33 102.25 2,127,705 +1.18(+1.17%)
Aug 04, 2023 101.51 102.79 100.58 101.07 3,020,957 +0.12(+0.12%)
Aug 03, 2023 100.22 101.30 99.31 100.95 4,743,924 -0.28(-0.27%)
Aug 02, 2023 102.12 102.78 100.88 101.23 3,673,369 -3.14(-3.01%)
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.