Indicators

Blackstone Inc (NY: BX )

117.99 -1.00 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	83.50	87.63	83.48	86.63	5,143,209	+2.92(+3.49%)
Apr 27, 2023	82.54	83.99	82.04	83.71	3,266,613	+1.76(+2.15%)
Apr 26, 2023	82.95	84.10	81.70	81.95	3,140,492	-1.08(-1.30%)
Apr 25, 2023	85.15	85.15	82.71	83.03	3,905,723	-2.10(-2.47%)
Apr 24, 2023	85.93	86.15	84.53	85.13	3,662,145	-0.80(-0.93%)
Apr 21, 2023	88.02	88.28	85.75	85.93	5,093,510	-2.39(-2.71%)
Apr 20, 2023	87.84	91.17	87.22	88.32	5,943,269	-0.59(-0.66%)
Apr 19, 2023	86.95	89.57	86.72	88.91	6,501,965	+1.01(+1.15%)
Apr 18, 2023	86.94	89.09	86.41	87.90	10,714,457	+4.10(+4.90%)
Apr 17, 2023	81.74	83.81	81.13	83.79	3,801,203	+1.83(+2.24%)
Apr 14, 2023	80.99	82.04	80.09	81.96	2,983,305	+0.97(+1.20%)
Apr 13, 2023	80.70	81.52	79.10	80.99	3,762,835	+1.63(+2.06%)
Apr 12, 2023	81.28	81.72	79.19	79.36	3,635,175	-0.76(-0.95%)
Apr 11, 2023	78.76	81.18	78.68	80.12	3,695,283	+1.74(+2.22%)
Apr 10, 2023	78.36	79.42	77.82	78.38	3,008,747	-0.58(-0.73%)
Apr 06, 2023	78.04	79.29	77.87	78.95	3,121,239	+0.75(+0.96%)
Apr 05, 2023	77.13	78.34	76.17	78.20	4,909,782	+0.20(+0.26%)
Apr 04, 2023	81.95	81.95	77.79	78.00	6,247,998	-3.61(-4.43%)

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.