Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 105.05 105.47 104.30 104.75 3,265,586 -0.66(-0.63%)
Jul 29, 2021 103.56 105.82 103.43 105.41 3,180,753 +2.11(+2.05%)
Jul 28, 2021 103.11 103.83 101.49 103.30 3,613,757 +0.14(+0.13%)
Jul 27, 2021 101.99 103.41 101.45 103.16 3,914,900 +0.83(+0.81%)
Jul 26, 2021 100.26 102.49 100.26 102.33 3,837,019 +1.80(+1.79%)
Jul 23, 2021 101.08 102.20 99.70 100.53 4,412,970 +1.06(+1.06%)
Jul 22, 2021 97.83 100.28 97.03 99.48 6,214,397 +3.92(+4.10%)
Jul 21, 2021 94.18 95.87 94.05 95.56 4,003,655 +1.76(+1.88%)
Jul 20, 2021 90.52 94.36 90.33 93.80 4,722,754 +3.71(+4.12%)
Jul 19, 2021 90.83 91.01 89.69 90.08 3,476,354 -2.23(-2.42%)
Jul 16, 2021 92.08 93.25 91.87 92.32 3,852,597 -0.27(-0.29%)
Jul 15, 2021 91.25 92.94 90.51 92.59 5,151,223 +3.48(+3.90%)
Jul 14, 2021 90.55 90.96 88.99 89.11 2,466,347 -1.07(-1.18%)
Jul 13, 2021 92.26 92.36 90.08 90.17 2,688,839 -1.90(-2.06%)
Jul 12, 2021 90.66 92.12 90.16 92.07 4,394,539 +1.99(+2.21%)
Jul 09, 2021 88.97 90.09 88.68 90.08 2,295,709 +1.33(+1.50%)
Jul 08, 2021 88.02 89.95 87.21 88.76 3,676,263 -0.56(-0.63%)
Jul 07, 2021 88.12 89.47 88.00 89.32 3,152,736 +1.21(+1.37%)
Jul 06, 2021 88.29 88.47 87.20 88.11 3,532,138 -0.10(-0.11%)
Jul 02, 2021 88.24 88.51 87.61 88.21 2,307,511 +0.49(+0.56%)
Jul 01, 2021 87.75 88.22 87.42 87.72 3,581,493 -0.03(-0.03%)
Jun 30, 2021 89.00 89.39 87.41 87.74 4,802,963 -1.63(-1.83%)
Jun 29, 2021 89.72 90.01 88.78 89.38 2,978,048 -0.27(-0.30%)
Jun 28, 2021 89.11 90.50 88.68 89.65 3,278,976 +0.63(+0.71%)
Jun 25, 2021 90.10 90.95 87.73 89.02 42,062,964 -0.97(-1.07%)
Jun 24, 2021 90.55 91.01 89.70 89.98 7,136,800 +0.04(+0.04%)
Jun 23, 2021 89.24 90.34 89.18 89.95 4,682,473 +1.06(+1.19%)
Jun 22, 2021 88.80 89.74 88.44 88.89 5,018,823 +0.09(+0.10%)
Jun 21, 2021 87.61 88.98 87.40 88.80 5,336,996 +1.74(+2.00%)
Jun 18, 2021 86.85 88.04 86.33 87.06 7,028,668 -0.68(-0.77%)
Jun 17, 2021 88.94 90.00 86.98 87.74 6,272,217 -1.22(-1.37%)
Jun 16, 2021 88.02 89.78 87.98 88.96 5,074,037 +1.05(+1.19%)
Jun 15, 2021 86.75 88.23 86.32 87.91 4,236,140 +1.54(+1.79%)
Jun 14, 2021 86.36 87.15 86.23 86.36 3,600,050 +0.18(+0.21%)
Jun 11, 2021 84.92 86.20 84.70 86.18 3,748,521 +1.58(+1.87%)
Jun 10, 2021 85.50 85.97 84.57 84.60 4,481,664 -0.49(-0.57%)
Jun 09, 2021 85.38 85.97 85.09 85.09 2,721,886 -0.37(-0.43%)
Jun 08, 2021 85.58 85.81 84.94 85.46 2,984,621 +0.19(+0.22%)
Jun 07, 2021 84.83 85.88 84.73 85.27 4,582,540 +1.08(+1.29%)
Jun 04, 2021 84.01 84.28 83.47 84.19 2,560,385 +0.79(+0.95%)
Jun 03, 2021 83.04 83.69 82.55 83.39 3,157,788 +0.08(+0.10%)
Jun 02, 2021 83.45 83.90 82.86 83.31 2,681,427 -0.17(-0.21%)
Jun 01, 2021 84.77 85.04 83.19 83.48 3,060,993 -0.23(-0.27%)
May 28, 2021 83.63 84.01 83.00 83.71 2,237,596 +0.47(+0.56%)
May 27, 2021 83.21 83.72 82.30 83.24 4,970,299 +0.03(+0.03%)
May 26, 2021 82.38 83.42 82.27 83.21 3,330,184 +1.00(+1.22%)
May 25, 2021 83.08 83.50 82.16 82.21 4,361,320 -0.19(-0.23%)
May 24, 2021 82.94 82.96 81.99 82.40 2,917,811 +0.43(+0.53%)
May 21, 2021 80.80 82.81 80.69 81.96 4,011,259 +1.44(+1.78%)
May 20, 2021 79.49 81.06 79.24 80.53 4,752,290 +1.44(+1.82%)
May 19, 2021 78.26 79.15 77.44 79.09 3,285,098 -0.48(-0.60%)
May 18, 2021 79.58 81.02 79.43 79.57 3,372,198 +0.28(+0.35%)
May 17, 2021 79.02 79.31 78.59 79.29 3,169,201 +0.27(+0.34%)
May 14, 2021 77.37 79.34 77.37 79.02 3,132,677 +1.87(+2.42%)
May 13, 2021 76.56 77.72 76.39 77.15 3,517,561 +1.00(+1.32%)
May 12, 2021 79.06 79.65 75.65 76.15 5,918,663 -3.19(-4.02%)
May 11, 2021 78.43 79.80 77.93 79.34 5,183,022 -0.70(-0.88%)
May 10, 2021 82.05 82.57 80.02 80.04 3,411,706 -1.29(-1.59%)
May 07, 2021 79.94 81.82 79.79 81.33 4,822,942 +1.54(+1.94%)
May 06, 2021 79.69 80.18 78.76 79.79 2,714,146 +0.23(+0.30%)
May 05, 2021 80.05 80.28 79.37 79.55 3,945,445 -0.23(-0.29%)
May 04, 2021 79.61 80.26 79.07 79.79 3,366,432 -0.14(-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.