Indicators

Blackstone Inc (NY: BX )

122.49 -0.04 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.85	46.30	45.81	45.99	2,300,585	-0.02(-0.04%)
Nov 27, 2019	45.25	46.11	45.00	46.01	6,231,327	+0.75(+1.65%)
Nov 26, 2019	44.96	45.36	44.57	45.26	36,985,308	+0.76(+1.70%)
Nov 25, 2019	43.52	44.53	43.40	44.51	5,465,372	+1.03(+2.36%)
Nov 22, 2019	43.86	44.17	43.23	43.48	4,835,179	-0.34(-0.77%)
Nov 21, 2019	43.74	44.28	43.70	43.82	3,639,744	+0.03(+0.08%)
Nov 20, 2019	43.93	44.23	43.63	43.79	4,667,769	-0.30(-0.67%)
Nov 19, 2019	44.44	44.68	43.80	44.08	4,594,250	-0.33(-0.74%)
Nov 18, 2019	44.53	45.04	44.31	44.41	3,985,406	-0.14(-0.30%)
Nov 15, 2019	44.86	45.09	44.46	44.55	3,439,855	-0.09(-0.21%)
Nov 14, 2019	44.40	44.87	44.27	44.64	3,036,892	+0.18(+0.40%)
Nov 13, 2019	43.86	44.84	43.76	44.47	6,442,123	+0.39(+0.89%)
Nov 12, 2019	44.10	44.21	43.52	44.08	4,189,175	+0.04(+0.10%)
Nov 11, 2019	43.71	44.14	43.56	44.03	3,606,992	+0.32(+0.74%)
Nov 08, 2019	43.45	44.03	43.43	43.71	6,081,373	+0.11(+0.25%)
Nov 07, 2019	44.65	44.91	43.58	43.60	8,632,998	-0.54(-1.23%)
Nov 06, 2019	44.53	44.58	43.52	44.14	7,390,365	-0.64(-1.42%)
Nov 05, 2019	45.04	45.21	44.58	44.78	3,008,709	-0.31(-0.70%)
Nov 04, 2019	45.72	45.87	44.80	45.09	3,985,888	-0.42(-0.93%)

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.