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 (%)
Feb 29, 2024	126.02	126.77	124.64	126.23	3,909,092	+1.48(+1.19%)
Feb 28, 2024	124.60	125.68	124.05	124.75	2,011,706	-0.42(-0.34%)
Feb 27, 2024	124.55	125.34	123.94	125.17	3,005,848	+1.45(+1.17%)
Feb 26, 2024	123.56	124.85	123.28	123.72	2,656,706	+0.17(+0.14%)
Feb 23, 2024	126.36	126.77	123.19	123.55	3,423,100	-2.15(-1.71%)
Feb 22, 2024	126.71	127.98	125.17	125.70	3,202,413	+1.09(+0.87%)
Feb 21, 2024	124.34	124.80	123.54	124.62	2,484,258	-0.14(-0.11%)
Feb 20, 2024	125.14	125.53	124.03	124.75	3,019,966	-1.54(-1.22%)
Feb 16, 2024	127.28	128.14	126.19	126.30	3,623,531	-2.33(-1.81%)
Feb 15, 2024	127.86	129.10	127.31	128.63	3,586,704	+2.27(+1.80%)
Feb 14, 2024	125.04	126.70	124.39	126.36	3,343,824	+2.96(+2.40%)
Feb 13, 2024	124.62	124.62	120.50	123.39	6,531,954	-5.07(-3.94%)
Feb 12, 2024	125.73	129.65	125.52	128.46	4,039,170	+2.37(+1.88%)
Feb 09, 2024	126.50	127.05	124.42	126.09	3,221,760	-0.16(-0.13%)
Feb 08, 2024	124.18	126.94	123.44	126.25	3,478,807	+1.73(+1.39%)
Feb 07, 2024	122.92	125.00	122.33	124.52	2,804,248	+2.50(+2.05%)
Feb 06, 2024	120.12	122.12	119.59	122.02	3,105,193	+2.28(+1.90%)
Feb 05, 2024	121.47	121.70	118.44	119.74	3,662,620	-3.07(-2.50%)
Feb 02, 2024	120.75	123.37	119.06	122.81	3,362,345	+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.