Indicators

Blackstone Inc (NY: BX )

154.94 +1.47 (+0.96%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	83.02	87.12	82.99	86.13	5,173,081	+2.90(+3.49%)
Apr 27, 2023	82.06	83.50	81.57	83.22	3,285,586	+1.75(+2.15%)
Apr 26, 2023	82.47	83.62	81.23	81.48	3,158,732	-1.07(-1.30%)
Apr 25, 2023	84.66	84.66	82.23	82.55	3,928,409	-2.09(-2.47%)
Apr 24, 2023	85.43	85.65	84.05	84.64	3,683,416	-0.79(-0.93%)
Apr 21, 2023	87.51	87.77	85.25	85.43	5,123,094	-2.38(-2.71%)
Apr 20, 2023	87.33	90.65	86.72	87.81	5,977,789	-0.58(-0.66%)
Apr 19, 2023	86.45	89.05	86.22	88.39	6,539,729	+1.00(+1.15%)
Apr 18, 2023	86.43	88.58	85.91	87.39	10,776,688	+4.08(+4.90%)
Apr 17, 2023	81.27	83.33	80.67	83.31	3,823,281	+1.82(+2.24%)
Apr 14, 2023	80.52	81.56	79.62	81.49	3,000,633	+0.96(+1.20%)
Apr 13, 2023	80.24	81.05	78.64	80.52	3,784,690	+1.62(+2.06%)
Apr 12, 2023	80.81	81.25	78.74	78.90	3,656,289	-0.75(-0.95%)
Apr 11, 2023	78.31	80.71	78.23	79.65	3,716,746	+1.73(+2.22%)
Apr 10, 2023	77.91	78.97	77.37	77.92	3,026,222	-0.57(-0.73%)
Apr 06, 2023	77.59	78.83	77.42	78.50	3,139,368	+0.74(+0.96%)
Apr 05, 2023	76.68	77.89	75.73	77.75	4,938,299	+0.20(+0.26%)
Apr 04, 2023	81.48	81.48	77.34	77.55	6,284,287	-3.59(-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.