Blackstone Inc (NY: BX )

143.81 USD -4.42 (-2.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 144.28 145.09 143.18 143.81 2,670,588 -4.42(-2.98%)
Nov 24, 2021 143.88 148.47 142.99 148.23 2,752,019 +2.71(+1.86%)
Nov 23, 2021 143.53 146.71 142.89 145.52 2,802,756 +1.13(+0.78%)
Nov 22, 2021 147.05 149.68 144.28 144.39 4,925,863 -2.05(-1.40%)
Nov 19, 2021 149.67 149.78 145.36 146.44 2,867,544 -0.41(-0.28%)
Nov 18, 2021 145.84 147.29 146.51 146.85 3,014,175 +1.77(+1.22%)
Nov 17, 2021 144.81 146.46 144.04 145.08 2,578,077 +0.86(+0.60%)
Nov 16, 2021 142.15 144.97 141.63 144.22 2,431,097 +1.42(+0.99%)
Nov 15, 2021 143.50 144.58 142.43 142.80 2,225,669 -0.20(-0.14%)
Nov 12, 2021 141.35 143.15 141.09 143.00 2,746,757 +1.68(+1.19%)
Nov 11, 2021 141.13 142.72 140.56 141.32 2,096,262 +1.86(+1.33%)
Nov 10, 2021 144.27 139.46 3,462,955 -6.93(-4.73%)
Nov 09, 2021 142.00 146.80 141.43 146.39 3,525,571 +4.35(+3.06%)
Nov 08, 2021 143.90 143.99 141.94 142.04 3,836,285 -0.51(-0.36%)
Nov 05, 2021 144.46 144.72 140.34 142.55 3,623,827 -1.98(-1.37%)
Nov 04, 2021 144.50 144.63 141.52 144.53 4,413,712 +0.03(+0.02%)
Nov 03, 2021 143.97 145.82 141.85 144.50 2,827,432 +0.57(+0.40%)
Nov 02, 2021 137.86 143.97 137.56 143.93 3,688,541 +6.36(+4.62%)
Nov 01, 2021 139.60 137.76 134.90 137.57 2,786,202 -0.85(-0.61%)
Oct 29, 2021 137.06 138.58 135.92 138.42 4,101,018 -0.95(-0.68%)
Oct 28, 2021 137.63 140.24 137.62 139.37 2,971,642 +2.88(+2.11%)
Oct 27, 2021 141.50 142.71 136.30 136.49 3,798,843 -5.67(-3.99%)
Oct 26, 2021 140.50 142.16 2,842,156 +2.59(+1.86%)
Oct 25, 2021 139.66 141.14 138.35 139.57 2,789,825 +1.94(+1.41%)
Oct 22, 2021 133.99 137.84 133.36 137.63 3,346,907 +5.11(+3.86%)
Oct 21, 2021 132.22 134.75 131.00 132.52 4,250,848 +3.83(+2.98%)
Oct 20, 2021 127.75 128.97 126.46 128.69 2,909,492 +1.90(+1.50%)
Oct 19, 2021 124.92 127.65 124.54 126.79 2,181,206 +2.98(+2.41%)
Oct 18, 2021 123.40 124.61 122.56 123.81 2,619,759 +0.78(+0.63%)
Oct 15, 2021 123.81 126.35 121.42 123.03 2,859,977 +1.00(+0.82%)
Oct 14, 2021 120.35 122.53 120.09 122.03 3,234,095 +3.34(+2.81%)
Oct 13, 2021 117.29 118.85 116.08 118.69 2,117,870 +2.75(+2.37%)
Oct 12, 2021 115.95 117.30 114.61 115.94 2,365,582 +1.40(+1.22%)
Oct 11, 2021 115.83 117.21 114.46 114.54 1,400,826 -1.89(-1.62%)
Oct 08, 2021 115.47 117.32 115.46 116.43 1,935,911 +1.15(+1.00%)
Oct 07, 2021 115.22 116.83 114.96 115.28 3,610,212 +1.41(+1.24%)
Oct 06, 2021 113.17 114.32 111.33 113.87 2,714,597 -0.94(-0.82%)
Oct 05, 2021 112.50 115.30 111.57 114.81 3,422,645 +3.86(+3.48%)
Oct 04, 2021 112.90 114.62 108.81 110.95 7,680,930 -4.80(-4.15%)
Oct 01, 2021 116.66 116.86 113.62 115.75 4,267,806 -0.59(-0.51%)
Sep 30, 2021 119.28 119.49 115.80 116.34 4,652,415 -2.58(-2.17%)
Sep 29, 2021 119.86 120.28 117.95 118.92 2,434,104 +0.74(+0.63%)
Sep 28, 2021 120.14 120.41 115.45 118.18 4,755,695 -5.16(-4.18%)
Sep 27, 2021 124.28 124.75 121.63 123.34 3,335,848 -1.76(-1.41%)
Sep 24, 2021 125.14 126.12 123.66 125.10 3,115,869 -1.99(-1.57%)
Sep 23, 2021 127.64 129.44 126.13 127.09 3,648,149 +1.27(+1.01%)
Sep 22, 2021 127.67 128.65 124.85 125.82 4,472,891 -1.75(-1.37%)
Sep 21, 2021 125.57 129.72 125.52 127.57 5,849,937 +3.61(+2.91%)
Sep 20, 2021 128.56 128.84 121.42 123.96 10,690,995 -9.67(-7.24%)
Sep 17, 2021 135.39 136.88 133.59 133.63 17,117,930 -1.41(-1.04%)
Sep 16, 2021 134.50 135.75 132.47 135.04 3,724,531 +0.44(+0.33%)
Sep 15, 2021 130.64 135.43 130.20 134.60 4,374,124 +4.00(+3.06%)
Sep 14, 2021 130.00 132.33 129.45 130.60 3,478,422 +1.39(+1.08%)
Sep 13, 2021 129.76 130.34 127.01 129.21 2,638,708 +0.47(+0.37%)
Sep 10, 2021 130.36 130.47 127.81 128.74 2,148,837 -0.67(-0.52%)
Sep 09, 2021 128.44 130.89 127.78 129.41 2,209,118 +1.10(+0.86%)
Sep 08, 2021 126.60 128.70 126.43 128.31 2,362,270 +1.24(+0.98%)
Sep 07, 2021 128.70 128.99 126.04 127.07 3,261,384 -1.93(-1.50%)
Sep 03, 2021 128.70 130.78 128.28 129.00 2,768,062 +0.68(+0.53%)
Sep 02, 2021 128.20 129.45 127.67 128.32 3,344,199 +0.80(+0.63%)
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.