Indicators

Blackstone Inc (NY: BX )

117.99 -1.00 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.67	25.79	25.17	25.49	4,308,429	-0.32(-1.26%)
Jan 30, 2017	25.90	26.04	25.48	25.82	4,491,851	-0.23(-0.89%)
Jan 27, 2017	26.12	26.15	25.91	26.05	5,806,535	+0.07(+0.29%)
Jan 26, 2017	25.84	26.22	25.69	25.98	8,013,131	+0.49(+1.93%)
Jan 25, 2017	25.30	25.51	25.01	25.49	8,563,409	+0.26(+1.02%)
Jan 24, 2017	24.60	25.39	24.53	25.23	6,534,235	+0.62(+2.50%)
Jan 23, 2017	24.68	24.84	24.55	24.61	3,808,077	-0.01(-0.03%)
Jan 20, 2017	24.59	24.64	24.30	24.62	4,464,433	+0.22(+0.92%)
Jan 19, 2017	24.60	24.66	24.12	24.40	4,844,556	-0.22(-0.91%)
Jan 18, 2017	24.62	24.70	24.26	24.62	3,298,561	-0.07(-0.30%)
Jan 17, 2017	25.11	25.14	24.46	24.70	4,724,974	-0.35(-1.40%)
Jan 13, 2017		25.04	25.04	25.04	0	-0.09(-0.36%)
Jan 12, 2017	25.12	25.17	24.89	25.14	3,876,194	-0.01(-0.03%)
Jan 11, 2017	24.89	25.22	24.89	25.14	4,565,356	+0.12(+0.47%)
Jan 10, 2017	25.35	25.38	24.89	25.03	6,320,652	-0.33(-1.31%)
Jan 09, 2017	25.59	25.94	25.11	25.36	6,908,415	-0.03(-0.13%)
Jan 06, 2017	25.55	25.73	25.15	25.39	7,378,135	+0.07(+0.30%)
Jan 05, 2017	24.85	25.49	24.72	25.32	9,294,973	+0.52(+2.08%)
Jan 04, 2017	23.72	25.37	23.72	24.80	17,618,078	+1.40(+5.97%)

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.