Skip to main content

Blackstone Inc (NY: BX )

130.93 +0.04 (+0.03%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 84.07 85.38 83.37 84.95 3,658,525 +2.02(+2.44%)
Mar 30, 2023 83.21 84.17 81.96 82.93 3,769,373 +0.55(+0.67%)
Mar 29, 2023 82.21 82.71 81.01 82.38 2,836,413 +1.47(+1.82%)
Mar 28, 2023 81.46 82.02 79.64 80.91 3,124,191 -0.51(-0.63%)
Mar 27, 2023 83.17 83.18 80.12 81.42 3,922,100 +0.24(+0.30%)
Mar 24, 2023 79.37 81.26 78.13 81.18 5,383,809 -0.49(-0.60%)
Mar 23, 2023 82.24 84.54 80.55 81.67 4,929,501 +0.45(+0.56%)
Mar 22, 2023 84.02 84.88 80.99 81.22 4,438,859 -2.80(-3.34%)
Mar 21, 2023 81.79 84.18 81.57 84.02 4,414,206 +4.20(+5.26%)
Mar 20, 2023 81.82 82.22 78.53 79.83 7,209,027 -2.27(-2.77%)
Mar 17, 2023 85.09 85.75 80.09 82.10 35,143,264 -2.29(-2.72%)
Mar 16, 2023 82.69 86.29 82.43 84.39 6,230,189 +0.57(+0.68%)
Mar 15, 2023 81.68 84.35 80.74 83.82 7,693,859 +0.44(+0.53%)
Mar 14, 2023 83.96 85.10 82.42 83.38 9,360,010 +2.64(+3.27%)
Mar 13, 2023 74.85 81.54 73.69 80.74 13,231,350 +3.15(+4.06%)
Mar 10, 2023 81.23 82.33 76.53 77.58 14,442,274 -4.61(-5.61%)
Mar 09, 2023 87.69 88.68 81.93 82.20 7,417,925 -6.31(-7.12%)
Mar 08, 2023 86.94 88.89 86.84 88.50 2,290,602 +1.97(+2.28%)
Mar 07, 2023 88.07 88.73 86.43 86.53 3,410,941 -1.98(-2.24%)
Mar 06, 2023 88.01 89.54 87.52 88.51 3,263,016 +0.29(+0.33%)
Mar 03, 2023 86.63 88.27 84.48 88.22 3,844,186 +2.09(+2.43%)
Mar 02, 2023 84.72 86.58 83.77 86.13 4,248,720 -0.70(-0.80%)
Mar 01, 2023 87.81 88.55 86.60 86.83 3,247,469 -0.99(-1.12%)
Feb 28, 2023 87.16 88.51 86.47 87.81 2,848,075 +0.84(+0.97%)
Feb 27, 2023 87.78 88.22 86.41 86.97 2,469,151 +0.84(+0.98%)
Feb 24, 2023 86.48 86.51 84.91 86.13 3,585,383 -1.90(-2.15%)
Feb 23, 2023 88.87 89.35 86.53 88.03 3,110,953 +0.12(+0.13%)
Feb 22, 2023 87.63 88.80 86.77 87.91 2,651,078 +0.16(+0.19%)
Feb 21, 2023 88.49 89.07 87.08 87.75 3,238,801 -2.70(-2.98%)
Feb 17, 2023 90.38 90.95 88.91 90.45 4,912,682 -0.89(-0.97%)
Feb 16, 2023 91.55 92.81 89.87 91.34 2,859,895 -2.12(-2.27%)
Feb 15, 2023 92.84 94.29 92.63 93.45 4,016,414 -0.14(-0.14%)
Feb 14, 2023 91.78 94.74 91.53 93.59 4,042,730 +0.32(+0.34%)
Feb 13, 2023 90.17 93.39 90.17 93.27 4,863,702 +3.20(+3.55%)
Feb 10, 2023 87.54 90.10 86.88 90.07 3,226,054 +1.22(+1.37%)
Feb 09, 2023 92.08 92.81 87.93 88.85 4,438,384 -2.66(-2.91%)
Feb 08, 2023 92.56 93.90 91.40 91.51 2,477,607 -2.02(-2.16%)
Feb 07, 2023 92.09 94.49 91.34 93.53 2,775,303 +0.96(+1.03%)
Feb 06, 2023 92.41 92.68 90.74 92.57 4,018,519 -1.36(-1.45%)
Feb 03, 2023 92.66 96.73 92.08 93.94 5,134,815 -1.92(-2.01%)
Feb 02, 2023 95.59 97.79 95.16 95.86 9,161,702 +2.70(+2.90%)
Feb 01, 2023 90.90 94.18 89.06 93.16 6,682,969 +1.20(+1.30%)
Jan 31, 2023 90.34 92.05 90.20 91.96 2,791,453 +1.02(+1.12%)
Jan 30, 2023 90.59 92.92 90.59 90.94 5,647,201 -0.92(-1.00%)
Jan 27, 2023 89.70 92.19 89.08 91.86 5,008,547 +1.96(+2.19%)
Jan 26, 2023 86.62 89.93 86.37 89.90 7,290,058 +4.74(+5.57%)
Jan 25, 2023 83.00 85.31 82.02 85.16 3,820,954 +0.61(+0.73%)
Jan 24, 2023 85.29 86.48 83.62 84.54 4,762,029 +0.37(+0.44%)
Jan 23, 2023 81.84 84.67 81.84 84.17 5,539,768 +2.70(+3.32%)
Jan 20, 2023 78.31 81.49 77.53 81.47 4,370,733 +4.30(+5.58%)
Jan 19, 2023 78.73 79.18 76.74 77.16 5,846,696 -3.33(-4.13%)
Jan 18, 2023 82.64 84.02 80.43 80.49 5,196,582 -1.81(-2.20%)
Jan 17, 2023 81.68 83.00 81.47 82.30 3,060,274 +0.80(+0.99%)
Jan 13, 2023 80.27 82.27 79.88 81.50 3,844,642 -0.02(-0.02%)
Jan 12, 2023 80.29 81.52 78.83 81.52 4,806,287 +1.91(+2.40%)
Jan 11, 2023 79.23 79.93 78.17 79.61 5,524,872 +2.43(+3.15%)
Jan 10, 2023 76.68 77.97 76.40 77.17 3,640,039 -0.05(-0.06%)
Jan 09, 2023 77.08 78.47 76.31 77.22 4,427,052 +1.30(+1.72%)
Jan 06, 2023 74.35 76.45 73.14 75.92 5,065,395 +2.52(+3.43%)
Jan 05, 2023 73.94 74.52 73.04 73.40 3,986,517 -1.36(-1.82%)
Jan 04, 2023 73.97 75.06 72.69 74.76 4,344,423 +1.80(+2.47%)
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.