Indicators

Blackstone Inc (NY: BX )

125.67 -2.21 (-1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	126.75	127.51	125.36	126.96	3,886,518	+1.49(+1.19%)
Feb 28, 2024	125.32	126.41	124.78	125.47	2,000,089	-0.43(-0.34%)
Feb 27, 2024	125.27	126.07	124.66	125.90	2,988,490	+1.46(+1.17%)
Feb 26, 2024	124.28	125.58	124.00	124.44	2,641,364	+0.17(+0.14%)
Feb 23, 2024	127.10	127.50	123.91	124.27	3,403,332	-2.17(-1.71%)
Feb 22, 2024	127.45	128.72	125.90	126.43	3,183,920	+1.09(+0.87%)
Feb 21, 2024	125.06	125.52	124.26	125.34	2,469,912	-0.14(-0.11%)
Feb 20, 2024	125.87	126.25	124.75	125.48	3,002,527	-1.55(-1.22%)
Feb 16, 2024	128.02	128.88	126.92	127.03	3,602,606	-2.34(-1.81%)
Feb 15, 2024	128.60	129.85	128.05	129.37	3,565,992	+2.28(+1.80%)
Feb 14, 2024	125.77	127.44	125.11	127.09	3,324,515	+2.98(+2.40%)
Feb 13, 2024	125.34	125.34	121.20	124.11	6,494,234	-5.10(-3.94%)
Feb 12, 2024	126.46	130.41	126.25	129.21	4,015,845	+2.38(+1.88%)
Feb 09, 2024	127.24	127.78	125.14	126.82	3,203,155	-0.16(-0.13%)
Feb 08, 2024	124.90	127.67	124.16	126.98	3,458,717	+1.74(+1.39%)
Feb 07, 2024	123.63	125.73	123.04	125.24	2,788,054	+2.51(+2.05%)
Feb 06, 2024	120.82	122.83	120.28	122.73	3,087,262	+2.30(+1.91%)
Feb 05, 2024	122.17	122.41	119.12	120.43	3,641,469	-3.09(-2.50%)
Feb 02, 2024	121.45	124.08	119.75	123.52	3,342,929	+0.99(+0.81%)

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.