Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Inc (NY: BX )

158.12 -1.54 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.810 7.810 7.448 7.635 15,686,042 -0.12(-1.61%)
Jan 30, 2008 7.906 8.114 7.656 7.760 9,390,374 -0.14(-1.79%)
Jan 29, 2008 7.993 8.180 7.822 7.901 6,746,372 -0.08(-0.99%)
Jan 28, 2008 8.109 8.226 7.926 7.981 6,138,851 -0.07(-0.93%)
Jan 25, 2008 8.817 8.838 8.005 8.055 12,673,404 -0.67(-7.68%)
Jan 24, 2008 8.530 9.079 8.351 8.725 11,680,921 +0.17(+1.94%)
Jan 23, 2008 7.698 8.883 7.581 8.559 16,577,690 +0.75(+9.59%)
Jan 22, 2008 7.373 8.134 7.177 7.810 12,956,438 +0.04(+0.54%)
Jan 21, 2008 7.943 7.943 7.606 7.768 0 +0.00(+0.00%)
Jan 18, 2008 7.943 7.943 7.606 7.768 9,124,077 +0.12(+1.63%)
Jan 17, 2008 7.943 8.263 7.564 7.643 13,226,354 -0.30(-3.82%)
Jan 16, 2008 8.035 8.218 7.810 7.947 9,167,989 -0.25(-3.05%)
Jan 15, 2008 8.363 8.413 8.130 8.197 6,562,804 -0.29(-3.38%)
Jan 14, 2008 8.663 8.725 8.322 8.484 6,598,441 +0.14(+1.65%)
Jan 11, 2008 8.413 8.867 8.322 8.347 19,358,982 +0.09(+1.11%)
Jan 10, 2008 7.639 8.492 7.531 8.255 19,061,212 +0.72(+9.61%)
Jan 09, 2008 7.585 7.585 7.198 7.531 8,223,519 +0.04(+0.56%)
Jan 08, 2008 8.272 8.272 7.452 7.490 8,763,453 -0.59(-7.31%)
Jan 07, 2008 8.447 8.492 7.947 8.080 8,971,058 -0.37(-4.34%)
Jan 04, 2008 8.796 8.821 8.330 8.447 6,315,003 -0.39(-4.43%)
Jan 03, 2008 8.992 9.025 8.800 8.838 4,899,781 -0.21(-2.30%)
Jan 02, 2008 9.308 9.399 8.883 9.046 5,202,421 -0.16(-1.76%)
Jan 01, 2008 9.091 9.341 8.946 9.208 5,696,167 +0.00(+0.00%)
Dec 31, 2007 9.091 9.341 8.946 9.208 5,696,167 +0.08(+0.87%)
Dec 28, 2007 9.645 9.645 9.066 9.129 7,681,867 -0.43(-4.53%)
Dec 27, 2007 9.574 9.653 9.428 9.562 3,633,810 -0.11(-1.12%)
Dec 26, 2007 9.666 9.753 9.616 9.670 3,229,805 -0.00(-0.04%)
Dec 24, 2007 9.765 9.924 9.666 9.674 2,081,598 -0.22(-2.23%)
Dec 21, 2007 9.786 9.932 9.682 9.894 4,275,273 +0.09(+0.89%)
Dec 20, 2007 9.965 9.965 9.674 9.807 4,400,007 +0.02(+0.26%)
Dec 19, 2007 9.649 9.820 9.612 9.782 3,489,752 +0.07(+0.73%)
Dec 18, 2007 9.728 9.778 9.441 9.711 5,438,756 +0.07(+0.73%)
Dec 17, 2007 9.736 9.820 9.541 9.641 4,507,680 -0.18(-1.82%)
Dec 14, 2007 9.982 9.982 9.774 9.820 5,416,698 -0.03(-0.30%)
Dec 13, 2007 9.528 9.978 9.404 9.849 7,263,584 +0.18(+1.89%)
Dec 12, 2007 9.728 10.01 9.582 9.666 7,773,971 +0.02(+0.22%)
Dec 11, 2007 9.940 10.09 9.449 9.645 9,572,061 -0.11(-1.15%)
Dec 10, 2007 9.216 9.911 8.996 9.757 13,469,029 +0.63(+6.93%)
Dec 07, 2007 8.992 9.237 8.992 9.125 7,168,885 +0.17(+1.86%)
Dec 06, 2007 9.050 9.050 8.871 8.958 9,062,270 -0.01(-0.14%)
Dec 05, 2007 9.071 9.079 8.879 8.971 4,905,669 +0.09(+1.03%)
Dec 04, 2007 8.946 8.979 8.809 8.879 2,952,561 -0.11(-1.20%)
Dec 03, 2007 9.100 9.166 8.979 8.987 2,474,281 -0.17(-1.82%)
Nov 30, 2007 9.416 9.587 9.071 9.154 5,717,552 -0.02(-0.18%)
Nov 29, 2007 9.046 9.433 8.950 9.171 8,649,894 +0.24(+2.65%)
Nov 28, 2007 8.788 9.133 8.696 8.933 7,277,322 +0.26(+3.02%)
Nov 27, 2007 8.613 8.929 8.530 8.671 4,953,015 +0.10(+1.17%)
Nov 26, 2007 8.946 8.946 8.555 8.571 5,999,351 -0.23(-2.65%)
Nov 23, 2007 8.987 8.987 8.779 8.804 2,668,208 +0.06(+0.67%)
Nov 21, 2007 8.858 8.863 8.488 8.746 11,699,220 -0.20(-2.28%)
Nov 20, 2007 9.329 9.391 8.863 8.950 8,986,877 -0.27(-2.93%)
Nov 19, 2007 9.491 9.591 9.154 9.220 8,054,530 -0.38(-3.94%)
Nov 16, 2007 9.620 9.686 9.366 9.599 5,917,137 -0.02(-0.22%)
Nov 15, 2007 9.279 9.653 9.279 9.620 8,480,871 +0.35(+3.77%)
Nov 14, 2007 9.749 9.749 9.237 9.270 9,650,504 -0.22(-2.28%)
Nov 13, 2007 9.258 9.661 9.258 9.487 8,046,065 +0.22(+2.43%)
Nov 12, 2007 9.071 9.607 8.967 9.262 22,913,776 -0.84(-8.32%)
Nov 09, 2007 10.02 10.48 9.757 10.10 7,618,991 +0.07(+0.75%)
Nov 08, 2007 9.595 10.19 9.595 10.03 10,375,395 +0.39(+4.06%)
Nov 07, 2007 9.836 9.840 9.591 9.637 4,145,420 -0.21(-2.15%)
Nov 06, 2007 9.986 10.14 9.741 9.849 6,642,792 -0.11(-1.13%)
Nov 05, 2007 9.803 10.11 9.803 9.961 5,046,898 -0.06(-0.62%)
Nov 02, 2007 10.40 10.41 9.940 10.02 10,273,394 -0.32(-3.14%)
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.