Skip to main content

Blackstone Inc (NY: BX )

130.75 -0.14 (-0.11%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.87 10.88 10.70 10.73 3,124,183 -0.19(-1.76%)
Nov 29, 2010 10.82 11.02 10.78 10.92 2,479,126 +0.05(+0.46%)
Nov 26, 2010 10.81 10.93 10.79 10.87 1,052,920 -0.04(-0.38%)
Nov 24, 2010 10.89 10.91 10.91 10.91 2,396,371 +0.08(+0.70%)
Nov 23, 2010 10.95 10.98 10.78 10.83 2,955,188 -0.27(-2.42%)
Nov 22, 2010 11.00 11.19 10.99 11.10 2,576,006 +0.00(+0.00%)
Nov 19, 2010 10.98 11.14 10.94 11.10 3,054,365 +0.17(+1.53%)
Nov 18, 2010 11.02 11.12 10.94 10.94 2,534,362 +0.03(+0.31%)
Nov 17, 2010 11.05 11.11 10.86 10.90 1,816,811 -0.13(-1.21%)
Nov 16, 2010 11.28 11.33 10.91 11.04 2,744,610 -0.41(-3.59%)
Nov 15, 2010 11.48 11.60 11.35 11.45 2,139,055 -0.01(-0.07%)
Nov 12, 2010 11.65 11.74 11.30 11.46 3,077,488 -0.32(-2.71%)
Nov 11, 2010 11.36 11.79 11.36 11.77 2,433,721 +0.29(+2.55%)
Nov 10, 2010 11.48 11.59 11.38 11.48 3,740,043 -0.17(-1.44%)
Nov 09, 2010 11.86 11.90 11.57 11.65 2,738,736 -0.15(-1.28%)
Nov 08, 2010 11.88 11.88 11.66 11.80 2,601,748 -0.06(-0.49%)
Nov 05, 2010 11.77 12.03 11.71 11.86 4,751,684 +0.00(+0.00%)
Nov 04, 2010 11.79 11.97 11.69 11.86 5,371,433 -0.03(-0.21%)
Nov 03, 2010 11.72 11.94 11.61 11.88 4,246,738 +0.16(+1.36%)
Nov 02, 2010 11.31 11.72 11.31 11.72 3,382,838 +0.45(+4.01%)
Nov 01, 2010 11.37 11.54 11.19 11.27 2,114,504 -0.03(-0.22%)
Oct 29, 2010 11.10 11.44 11.10 11.30 2,172,690 +0.18(+1.66%)
Oct 28, 2010 11.44 11.44 11.11 11.11 3,751,367 -0.18(-1.56%)
Oct 27, 2010 11.15 11.31 11.09 11.29 2,383,883 -0.07(-0.59%)
Oct 25, 2010 11.44 11.51 11.30 11.35 2,099,423 +0.00(+0.00%)
Oct 22, 2010 11.53 11.66 11.35 11.35 2,582,832 -0.20(-1.74%)
Oct 21, 2010 11.30 11.67 11.25 11.56 5,031,578 +0.34(+3.06%)
Oct 20, 2010 11.25 11.34 11.15 11.21 2,709,098 -0.01(-0.07%)
Oct 19, 2010 11.10 11.37 11.10 11.22 3,583,989 -0.06(-0.52%)
Oct 18, 2010 11.17 11.35 11.07 11.28 2,705,716 +0.07(+0.60%)
Oct 15, 2010 11.37 11.40 11.08 11.21 3,143,414 -0.10(-0.89%)
Oct 14, 2010 11.30 11.50 11.20 11.31 4,260,241 -0.11(-0.95%)
Oct 13, 2010 11.36 11.43 11.19 11.42 3,843,845 +0.25(+2.25%)
Oct 12, 2010 11.16 11.38 11.06 11.17 4,734,951 -0.16(-1.41%)
Oct 11, 2010 11.06 11.33 10.99 11.33 4,433,369 +0.34(+3.05%)
Oct 08, 2010 10.99 11.02 10.78 10.99 3,462,487 +0.17(+1.55%)
Oct 07, 2010 10.65 10.85 10.58 10.83 119 +0.22(+2.05%)
Oct 06, 2010 10.58 10.98 10.52 10.61 4,383,706 -0.01(-0.08%)
Oct 05, 2010 10.47 10.68 10.44 10.62 2,560,388 +0.23(+2.18%)
Oct 04, 2010 10.33 10.54 10.32 10.39 4,009,584 -0.03(-0.32%)
Oct 01, 2010 10.42 10.72 10.31 10.42 4,117,231 -0.21(-1.97%)
Sep 30, 2010 10.40 10.66 10.28 10.63 119 +0.27(+2.59%)
Sep 29, 2010 10.11 10.43 9.855 10.37 2,260 +0.32(+3.17%)
Sep 28, 2010 9.771 10.28 9.729 10.05 1,563,057 +0.27(+2.74%)
Sep 27, 2010 9.704 9.955 9.570 9.779 5,281,824 +0.14(+1.48%)
Sep 24, 2010 9.151 9.670 9.151 9.637 5,864,003 +0.61(+6.78%)
Sep 23, 2010 9.285 9.327 8.908 9.025 2,612 -0.34(-3.67%)
Sep 22, 2010 9.477 9.595 9.318 9.368 4,261,575 -0.11(-1.15%)
Sep 21, 2010 9.243 9.611 9.201 9.477 119 +0.23(+2.54%)
Sep 20, 2010 9.084 9.260 8.991 9.243 2,979,318 +0.15(+1.66%)
Sep 17, 2010 9.092 9.092 8.849 9.092 2,509,346 +0.07(+0.74%)
Sep 15, 2010 8.790 9.058 8.757 9.025 3,457,934 +0.18(+1.99%)
Sep 14, 2010 8.866 8.941 8.732 8.849 3,170,056 -0.03(-0.38%)
Sep 13, 2010 8.757 8.882 8.706 8.882 3,078,974 +0.26(+3.01%)
Sep 10, 2010 8.380 8.648 8.380 8.623 4,641,100 +0.24(+2.90%)
Sep 09, 2010 8.472 8.505 8.346 8.380 5,092,439 -0.04(-0.50%)
Sep 08, 2010 8.547 8.631 8.388 8.422 4,124,992 -0.12(-1.37%)
Sep 07, 2010 8.539 8.673 8.522 8.539 3,246,451 -0.13(-1.55%)
Sep 03, 2010 8.748 8.799 8.614 8.673 6,524,756 +0.10(+1.17%)
Sep 02, 2010 8.748 8.748 8.522 8.572 1,193 -0.18(-2.01%)
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.