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 30, 2009	11.24	11.58	11.18	11.52	4,206,287	+0.35(+3.13%)
Nov 27, 2009	11.19	11.42	10.92	11.17	3,119,901	-0.37(-3.24%)
Nov 25, 2009	11.82	11.93	11.38	11.54	4,560,638	-0.13(-1.14%)
Nov 24, 2009	12.53	12.54	11.37	11.68	13,389,482	-0.86(-6.84%)
Nov 23, 2009	12.69	12.70	12.42	12.53	4,195,614	+0.07(+0.53%)
Nov 20, 2009	12.61	12.63	12.41	12.47	4,302,497	-0.25(-1.96%)
Nov 19, 2009	12.81	12.86	12.52	12.72	4,939,630	-0.22(-1.74%)
Nov 18, 2009	12.72	13.05	12.65	12.94	4,264,368	+0.22(+1.70%)
Nov 17, 2009	12.62	12.80	12.57	12.73	2,828,560	+0.06(+0.46%)
Nov 16, 2009	12.88	12.88	12.64	12.67	2,986,832	+0.00(+0.00%)
Nov 13, 2009	12.67	12.88	12.61	12.67	3,327,408	-0.01(-0.07%)
Nov 12, 2009	12.83	12.86	12.61	12.68	6,514,057	-0.36(-2.75%)
Nov 11, 2009	13.05	13.07	12.75	13.03	2,790,700	+0.28(+2.22%)
Nov 10, 2009	13.26	13.26	12.65	12.75	3,948,795	-0.23(-1.79%)
Nov 09, 2009	12.68	13.08	12.64	12.98	6,154,497	+0.63(+5.12%)
Nov 06, 2009	11.69	12.57	11.61	12.35	7,206,855	+1.24(+11.16%)
Nov 05, 2009	11.53	11.64	10.87	11.11	4,957,068	-0.35(-3.05%)
Nov 04, 2009	11.73	11.87	11.44	11.46	2,732,673	-0.11(-0.94%)
Nov 03, 2009	11.39	11.59	11.04	11.57	2,197,055	+0.10(+0.87%)

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.