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 (%)
Aug 31, 2021 113.13 114.35 111.57 114.25 3,349,568 +1.20(+1.06%)
Aug 30, 2021 113.49 114.85 113.05 113.06 3,261,231 +0.17(+0.15%)
Aug 27, 2021 111.09 113.31 111.07 112.88 3,675,847 +2.13(+1.92%)
Aug 26, 2021 109.01 111.88 108.59 110.76 3,544,246 +2.14(+1.97%)
Aug 25, 2021 107.50 109.24 107.42 108.61 3,202,270 +1.32(+1.23%)
Aug 24, 2021 105.41 107.46 105.41 107.29 2,820,918 +2.09(+1.99%)
Aug 23, 2021 103.21 105.78 103.21 105.20 3,153,005 +2.24(+2.18%)
Aug 20, 2021 100.78 103.19 100.63 102.96 2,245,396 +2.66(+2.65%)
Aug 19, 2021 99.51 101.60 98.48 100.30 3,186,130 -0.96(-0.95%)
Aug 18, 2021 102.11 102.54 101.24 101.26 2,001,815 -1.25(-1.22%)
Aug 17, 2021 103.69 104.15 101.92 102.51 2,017,415 -1.77(-1.70%)
Aug 16, 2021 103.88 104.78 102.75 104.29 2,480,989 -0.04(-0.03%)
Aug 13, 2021 103.21 104.55 103.14 104.32 2,797,374 +1.18(+1.15%)
Aug 12, 2021 103.52 103.72 102.71 103.14 3,333,334 -0.87(-0.84%)
Aug 11, 2021 104.50 104.52 102.97 104.01 3,373,165 +0.58(+0.56%)
Aug 10, 2021 104.12 104.62 103.24 103.43 2,925,692 -0.38(-0.37%)
Aug 09, 2021 104.14 104.37 103.05 103.81 2,554,761 -0.05(-0.04%)
Aug 06, 2021 105.09 105.50 102.91 103.86 5,163,672 -1.28(-1.22%)
Aug 05, 2021 106.53 106.91 104.52 105.14 3,606,898 -0.95(-0.90%)
Aug 04, 2021 104.53 106.29 104.10 106.09 2,456,779 +1.44(+1.38%)
Aug 03, 2021 105.06 105.34 103.55 104.65 2,953,726 -0.03(-0.03%)
Aug 02, 2021 105.50 106.23 104.61 104.68 2,693,639 -0.07(-0.07%)
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%)
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.