Indicators

Blackstone Inc (NY: BX )

124.04 +1.01 (+0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.74	24.89	24.37	24.59	3,678,664	-0.21(-0.84%)
Feb 27, 2017	24.50	24.89	24.25	24.80	4,616,171	+0.21(+0.85%)
Feb 24, 2017	24.61	24.67	24.29	24.59	5,259,286	-0.24(-0.97%)
Feb 23, 2017	25.32	25.34	24.60	24.83	5,751,733	-0.41(-1.62%)
Feb 22, 2017	25.37	25.46	25.15	25.24	2,566,865	-0.19(-0.75%)
Feb 21, 2017	25.28	25.47	25.22	25.43	6,375,023	+0.27(+1.09%)
Feb 17, 2017		25.15	25.15	25.15	0	-0.15(-0.59%)
Feb 16, 2017	25.67	25.93	25.25	25.30	8,537,140	-0.45(-1.75%)
Feb 15, 2017	25.58	25.85	25.39	25.75	5,622,414	+0.41(+1.61%)
Feb 14, 2017	25.40	25.54	25.28	25.34	4,535,612	+0.00(+0.00%)
Feb 13, 2017	25.45	25.54	25.20	25.34	3,729,693	+0.08(+0.33%)
Feb 10, 2017	25.13	25.32	24.99	25.26	3,919,507	+0.15(+0.60%)
Feb 09, 2017	25.41	25.39	24.83	25.11	6,044,865	-0.30(-1.18%)
Feb 08, 2017	25.27	25.66	25.12	25.41	4,489,211	-0.02(-0.07%)
Feb 07, 2017	25.54	25.73	25.27	25.43	4,395,862	-0.06(-0.23%)
Feb 06, 2017	25.47	25.64	25.40	25.49	4,802,360	-0.10(-0.39%)
Feb 03, 2017	25.94	26.08	25.42	25.59	4,738,043	-0.04(-0.16%)
Feb 02, 2017	25.64	25.66	25.19	25.63	4,624,880	-0.31(-1.19%)

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.