Indicators

Blackstone Inc (NY: BX )

158.12 -1.54 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.091	9.341	8.946	9.208	5,696,167	+0.08(+0.87%)
Dec 28, 2007	9.645	9.645	9.066	9.129	7,681,867	-0.43(-4.53%)
Dec 27, 2007	9.574	9.653	9.428	9.562	3,633,810	-0.11(-1.12%)
Dec 26, 2007	9.666	9.753	9.616	9.670	3,229,805	-0.00(-0.04%)
Dec 24, 2007	9.765	9.924	9.666	9.674	2,081,598	-0.22(-2.23%)
Dec 21, 2007	9.786	9.932	9.682	9.894	4,275,273	+0.09(+0.89%)
Dec 20, 2007	9.965	9.965	9.674	9.807	4,400,007	+0.02(+0.26%)
Dec 19, 2007	9.649	9.820	9.612	9.782	3,489,752	+0.07(+0.73%)
Dec 18, 2007	9.728	9.778	9.441	9.711	5,438,756	+0.07(+0.73%)
Dec 17, 2007	9.736	9.820	9.541	9.641	4,507,680	-0.18(-1.82%)
Dec 14, 2007	9.982	9.982	9.774	9.820	5,416,698	-0.03(-0.30%)
Dec 13, 2007	9.528	9.978	9.404	9.849	7,263,584	+0.18(+1.89%)
Dec 12, 2007	9.728	10.01	9.582	9.666	7,773,971	+0.02(+0.22%)
Dec 11, 2007	9.940	10.09	9.449	9.645	9,572,061	-0.11(-1.15%)
Dec 10, 2007	9.216	9.911	8.996	9.757	13,469,029	+0.63(+6.93%)
Dec 07, 2007	8.992	9.237	8.992	9.125	7,168,885	+0.17(+1.86%)
Dec 06, 2007	9.050	9.050	8.871	8.958	9,062,270	-0.01(-0.14%)
Dec 05, 2007	9.071	9.079	8.879	8.971	4,905,669	+0.09(+1.03%)
Dec 04, 2007	8.946	8.979	8.809	8.879	2,952,561	-0.11(-1.20%)

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.