Indicators

Blackstone Inc (NY: BX )

116.61 -4.01 (-3.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	102.59	102.88	101.69	102.40	2,694,136	-0.25(-0.25%)
Jul 28, 2023	101.12	103.18	101.09	102.66	3,789,000	+2.50(+2.50%)
Jul 27, 2023	102.22	103.37	100.03	100.16	3,493,857	-1.39(-1.37%)
Jul 26, 2023	100.81	102.18	99.75	101.54	3,700,663	+0.30(+0.30%)
Jul 25, 2023	101.82	102.53	101.18	101.24	2,629,510	-0.71(-0.69%)
Jul 24, 2023	102.06	103.11	101.10	101.95	3,120,471	+0.23(+0.23%)
Jul 21, 2023	104.03	104.43	101.22	101.72	4,630,976	-2.54(-2.44%)
Jul 20, 2023	101.63	105.20	101.39	104.26	6,751,432	-0.64(-0.61%)
Jul 19, 2023	102.06	105.48	102.01	104.90	6,586,850	+1.25(+1.21%)
Jul 18, 2023	100.83	104.19	100.66	103.65	6,721,808	+2.42(+2.39%)
Jul 17, 2023	101.47	103.61	100.35	101.23	6,926,587	+0.35(+0.35%)
Jul 14, 2023	100.37	101.69	100.11	100.88	8,229,544	+1.25(+1.26%)
Jul 13, 2023	96.19	99.65	96.11	99.63	5,444,310	+4.42(+4.64%)
Jul 12, 2023	96.59	97.40	94.91	95.21	5,190,371	-0.28(-0.29%)
Jul 11, 2023	90.96	95.87	90.71	95.49	8,136,607	+4.95(+5.46%)
Jul 10, 2023	88.80	91.13	88.80	90.54	2,046,451	+1.42(+1.59%)
Jul 07, 2023	88.45	90.07	88.37	89.13	1,982,363	-0.11(-0.12%)
Jul 06, 2023	88.53	89.34	86.76	89.24	3,452,616	-0.86(-0.96%)
Jul 05, 2023	91.15	91.28	89.60	90.10	2,597,655	-1.79(-1.95%)

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.