Skip to main content

Blackstone Inc (NY: BX )

130.91 +0.02 (+0.01%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.13 15.88 15.05 15.50 14,254,842 +0.89(+6.08%)
Jan 30, 2013 15.33 15.43 14.30 14.61 7,726,430 -0.66(-4.33%)
Jan 29, 2013 15.00 15.28 14.87 15.28 2,720,405 +0.16(+1.05%)
Jan 28, 2013 15.27 15.28 15.08 15.12 4,319,016 -0.15(-0.99%)
Jan 25, 2013 15.38 15.44 15.22 15.27 4,334,418 +0.00(+0.00%)
Jan 24, 2013 15.05 15.33 15.01 15.27 5,992,579 +0.16(+1.05%)
Jan 23, 2013 15.10 15.15 14.93 15.11 6,946,759 +0.04(+0.28%)
Jan 22, 2013 14.92 15.08 14.69 15.07 7,957,084 +0.21(+1.41%)
Jan 18, 2013 14.46 14.87 14.34 14.86 6,404,378 +0.49(+3.38%)
Jan 17, 2013 14.33 14.42 14.25 14.37 7,941,060 +0.18(+1.30%)
Jan 16, 2013 14.16 14.30 14.10 14.19 7,656,575 +0.05(+0.36%)
Jan 15, 2013 14.15 14.20 14.00 14.14 3,322,439 -0.03(-0.18%)
Jan 14, 2013 14.16 14.19 13.96 14.16 3,237,952 +0.03(+0.24%)
Jan 11, 2013 14.18 14.22 14.00 14.13 4,055,042 -0.02(-0.12%)
Jan 10, 2013 14.14 14.25 13.99 14.14 6,286,027 +0.15(+1.08%)
Jan 09, 2013 13.99 14.16 13.92 13.99 2,684,401 +0.02(+0.12%)
Jan 08, 2013 14.00 14.04 13.88 13.98 5,576,669 -0.07(-0.48%)
Jan 07, 2013 13.83 14.14 13.73 14.04 9,300,572 +0.25(+1.82%)
Jan 04, 2013 13.58 13.83 13.47 13.79 6,445,485 +0.25(+1.86%)
Jan 03, 2013 13.47 13.99 13.47 13.54 6,402,690 -0.03(-0.19%)
Jan 02, 2013 13.56 13.59 13.06 13.57 13,170,737 +0.50(+3.85%)
Dec 31, 2012 12.75 13.06 12.74 13.06 3,273,180 +0.28(+2.23%)
Dec 28, 2012 12.75 12.85 12.75 12.78 2,316,952 -0.07(-0.52%)
Dec 27, 2012 12.83 12.90 12.70 12.85 3,957,876 +0.03(+0.26%)
Dec 26, 2012 12.81 12.94 12.72 12.81 2,340,228 +0.04(+0.33%)
Dec 24, 2012 12.91 12.99 12.76 12.77 1,953,345 -0.07(-0.52%)
Dec 21, 2012 12.63 12.86 12.57 12.84 3,886,965 +0.00(+0.00%)
Dec 20, 2012 12.84 12.93 12.63 12.84 3,126,028 +0.03(+0.26%)
Dec 19, 2012 12.88 12.96 12.72 12.80 5,468,710 +0.08(+0.59%)
Dec 18, 2012 12.65 12.73 12.58 12.73 3,276,090 +0.12(+0.93%)
Dec 17, 2012 12.31 12.64 12.31 12.61 2,108,872 +0.30(+2.45%)
Dec 14, 2012 12.36 12.44 12.23 12.31 1,787,649 -0.05(-0.41%)
Dec 13, 2012 12.60 12.64 12.23 12.36 2,955,194 -0.23(-1.80%)
Dec 12, 2012 12.64 12.72 12.53 12.59 2,621,863 +0.01(+0.07%)
Dec 11, 2012 12.55 12.59 12.49 12.58 2,928,261 +0.10(+0.81%)
Dec 10, 2012 12.65 12.72 12.44 12.48 2,234,293 -0.15(-1.19%)
Dec 07, 2012 12.62 12.72 12.57 12.63 2,958,561 +0.12(+0.94%)
Dec 06, 2012 12.33 12.57 12.32 12.51 7,423,380 +0.13(+1.08%)
Dec 05, 2012 12.32 12.41 12.26 12.38 4,997,166 +0.07(+0.54%)
Dec 04, 2012 12.27 12.32 12.19 12.31 1,474,632 +0.00(+0.00%)
Nov 30, 2012 12.31 12.44 12.25 12.31 3,143,166 +0.06(+0.48%)
Nov 29, 2012 12.33 12.44 12.18 12.25 2,575,042 +0.00(+0.00%)
Nov 28, 2012 12.10 12.25 12.00 12.25 5,955,700 +0.07(+0.55%)
Nov 27, 2012 12.24 12.35 12.13 12.18 3,462,270 -0.04(-0.34%)
Nov 26, 2012 12.53 12.54 12.11 12.23 3,778,386 -0.30(-2.41%)
Nov 23, 2012 12.57 12.57 12.44 12.53 1,890,614 +0.13(+1.01%)
Nov 21, 2012 12.33 12.57 12.15 12.40 7,091,795 +0.08(+0.68%)
Nov 20, 2012 12.02 12.36 11.73 12.32 8,034,479 +0.29(+2.44%)
Nov 19, 2012 11.80 12.14 11.65 12.02 11,534,419 +0.60(+5.28%)
Nov 16, 2012 11.41 11.56 11.15 11.42 7,880,390 +0.09(+0.81%)
Nov 15, 2012 11.72 11.77 11.17 11.33 21,490,472 -0.39(-3.29%)
Nov 14, 2012 12.03 12.10 11.65 11.71 8,736,409 -0.32(-2.65%)
Nov 13, 2012 11.89 12.18 11.78 12.03 2,637,435 -0.12(-0.97%)
Nov 12, 2012 12.16 12.37 12.07 12.15 2,058,481 -0.03(-0.28%)
Nov 09, 2012 12.15 12.33 11.82 12.18 3,365,370 -0.06(-0.48%)
Nov 08, 2012 12.42 12.56 12.23 12.24 2,189,127 -0.17(-1.35%)
Nov 07, 2012 12.43 12.63 12.17 12.41 6,423,717 -0.29(-2.31%)
Nov 06, 2012 12.75 12.86 12.61 12.70 4,553,427 -0.03(-0.20%)
Nov 05, 2012 12.80 12.84 12.61 12.73 3,052,420 -0.13(-0.98%)
Nov 02, 2012 13.16 13.17 12.83 12.85 2,419,224 -0.21(-1.60%)
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.