Skip to main content

Blackstone Inc (NY: BX )

124.91 +2.01 (+1.64%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 122.33 123.09 121.72 122.90 2,244,817 +0.74(+0.61%)
Jun 17, 2024 121.00 122.63 120.58 122.16 1,756,852 +0.91(+0.75%)
Jun 14, 2024 121.10 121.57 120.16 121.25 1,685,481 -0.96(-0.79%)
Jun 13, 2024 123.15 123.59 121.48 122.21 2,015,919 -1.22(-0.99%)
Jun 12, 2024 123.43 126.00 122.80 123.43 3,754,627 +4.42(+3.71%)
Jun 11, 2024 119.59 119.59 117.34 119.01 2,612,835 -0.69(-0.58%)
Jun 10, 2024 117.35 119.97 117.08 119.70 2,385,094 +2.08(+1.77%)
Jun 07, 2024 117.46 119.08 116.00 117.62 3,200,870 -1.55(-1.30%)
Jun 06, 2024 121.46 122.48 119.01 119.17 3,380,243 -2.54(-2.09%)
Jun 05, 2024 119.83 121.79 119.10 121.71 2,800,079 +2.63(+2.21%)
Jun 04, 2024 118.14 119.81 118.01 119.08 2,021,834 -0.13(-0.11%)
Jun 03, 2024 121.31 121.34 116.70 119.21 4,056,939 -1.29(-1.07%)
May 31, 2024 119.77 121.21 117.85 120.50 3,636,413 +1.17(+0.98%)
May 30, 2024 116.11 119.46 116.06 119.33 2,680,374 +3.20(+2.76%)
May 29, 2024 119.00 119.54 115.98 116.13 4,754,456 -5.08(-4.19%)
May 28, 2024 123.81 124.14 120.55 121.21 2,927,274 -2.43(-1.97%)
May 24, 2024 123.20 124.12 122.81 123.64 1,815,353 +0.53(+0.43%)
May 23, 2024 127.75 128.00 122.59 123.11 3,497,243 -3.57(-2.82%)
May 22, 2024 128.00 128.37 125.65 126.68 2,617,469 -1.03(-0.81%)
May 21, 2024 125.75 128.04 125.02 127.71 3,110,616 +2.04(+1.62%)
May 20, 2024 125.01 126.12 124.62 125.67 3,081,903 +0.00(+0.00%)
May 17, 2024 128.60 128.62 124.53 125.67 3,954,097 -2.21(-1.73%)
May 16, 2024 130.50 130.84 127.77 127.88 4,167,688 -3.43(-2.61%)
May 15, 2024 127.34 131.34 126.53 131.31 4,479,271 +5.34(+4.24%)
May 14, 2024 122.69 126.14 122.69 125.97 2,828,570 +3.84(+3.14%)
May 13, 2024 124.83 124.83 122.04 122.13 1,826,144 -1.91(-1.54%)
May 10, 2024 124.33 124.33 120.00 124.04 2,517,809 +1.01(+0.82%)
May 09, 2024 119.56 123.48 118.81 123.03 5,988,738 +3.23(+2.70%)
May 08, 2024 120.15 120.50 118.69 119.80 2,919,306 -1.70(-1.40%)
May 07, 2024 121.00 123.09 120.36 121.50 3,233,862 +0.29(+0.24%)
May 06, 2024 119.19 121.72 118.67 121.21 3,421,850 +3.22(+2.73%)
May 03, 2024 121.50 123.11 117.75 117.99 4,437,480 -1.00(-0.84%)
May 02, 2024 118.63 119.89 116.39 118.99 3,653,050 +1.50(+1.28%)
May 01, 2024 116.54 120.55 115.82 117.49 4,142,380 +0.88(+0.75%)
Apr 30, 2024 119.12 120.11 116.48 116.61 4,328,875 -4.01(-3.32%)
Apr 29, 2024 123.05 123.86 120.12 120.62 2,294,561 -1.87(-1.53%)
Apr 26, 2024 122.91 123.39 122.01 122.49 2,962,718 -0.04(-0.03%)
Apr 25, 2024 121.10 122.88 118.57 122.53 3,642,553 -0.42(-0.34%)
Apr 24, 2024 123.12 123.97 121.73 122.95 2,035,187 -0.53(-0.43%)
Apr 23, 2024 121.78 124.78 121.50 123.47 3,402,093 +2.20(+1.82%)
Apr 22, 2024 118.75 122.17 116.97 121.27 3,313,169 +3.67(+3.12%)
Apr 19, 2024 119.34 120.97 117.27 117.60 4,189,494 -1.91(-1.60%)
Apr 18, 2024 120.31 122.62 118.26 119.51 5,740,408 -2.85(-2.33%)
Apr 17, 2024 122.45 123.77 121.12 122.36 5,185,502 +1.30(+1.07%)
Apr 16, 2024 119.82 122.03 118.89 121.06 3,563,820 +0.70(+0.59%)
Apr 15, 2024 123.98 124.66 119.13 120.36 3,373,471 -2.28(-1.86%)
Apr 12, 2024 124.85 125.14 121.84 122.64 4,049,303 -3.38(-2.68%)
Apr 11, 2024 125.65 127.33 123.79 126.02 3,452,276 +0.78(+0.63%)
Apr 10, 2024 127.20 127.70 124.86 125.23 3,362,527 -5.88(-4.48%)
Apr 09, 2024 129.12 131.20 127.64 131.11 3,280,526 +2.66(+2.07%)
Apr 08, 2024 126.63 129.06 125.98 128.45 2,438,822 +1.73(+1.36%)
Apr 05, 2024 125.15 127.54 124.52 126.72 1,919,650 +1.56(+1.25%)
Apr 04, 2024 127.14 128.28 124.81 125.16 2,460,604 -0.56(-0.44%)
Apr 03, 2024 124.78 126.47 124.51 125.72 2,116,131 +0.26(+0.21%)
Apr 02, 2024 127.19 127.27 123.83 125.46 3,645,624 -4.69(-3.60%)
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.