Indicators

Blackstone Inc (NY: BX )

154.94 +1.47 (+0.96%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.503	8.652	8.467	8.528	5,724,596	+0.03(+0.30%)
May 23, 2011	8.436	8.621	8.400	8.503	6,457,929	-0.21(-2.36%)
May 20, 2011	8.837	8.862	8.683	8.708	3,644,320	-0.14(-1.63%)
May 19, 2011	8.796	8.873	8.719	8.852	3,747,330	+0.05(+0.53%)
May 18, 2011	8.698	8.837	8.586	8.806	7,802,824	+0.14(+1.60%)
May 17, 2011	8.580	8.690	8.385	8.667	9,333,151	+0.03(+0.30%)
May 16, 2011	8.857	8.919	8.626	8.642	6,658,684	-0.30(-3.33%)
May 13, 2011	9.022	9.099	8.785	8.940	7,360,590	-0.08(-0.91%)
May 12, 2011	9.027	9.106	8.791	9.022	7,766,437	-0.02(-0.17%)
May 11, 2011	9.306	9.342	8.946	9.037	5,436,456	-0.27(-2.89%)
May 10, 2011	9.190	9.332	9.179	9.306	5,071,381	+0.13(+1.38%)
May 09, 2011	9.088	9.220	8.946	9.179	4,156,697	+0.13(+1.46%)
May 06, 2011	9.144	9.180	9.002	9.047	4,120,353	+0.03(+0.34%)
May 05, 2011	9.159	9.210	8.991	9.017	5,282,907	-0.25(-2.74%)
May 04, 2011	9.433	9.565	9.149	9.271	7,887,725	-0.20(-2.14%)
May 03, 2011	9.398	9.626	9.388	9.474	10,932,779	+0.00(+0.00%)

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.