Indicators

Blackstone Inc (NY: BX )

157.21 -0.91 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	123.68	125.82	122.70	123.08	4,082,466	-0.32(-0.26%)
Jun 27, 2024	122.79	123.67	122.16	123.40	2,096,201	-0.04(-0.03%)
Jun 26, 2024	122.91	124.42	122.49	123.44	2,133,296	-0.26(-0.21%)
Jun 25, 2024	123.47	124.08	122.72	123.70	1,871,025	-0.84(-0.67%)
Jun 24, 2024	123.45	125.72	123.30	124.54	2,302,645	+1.13(+0.92%)
Jun 21, 2024	124.03	124.06	122.44	123.40	5,257,184	-0.56(-0.45%)
Jun 20, 2024	121.79	124.36	121.71	123.96	2,644,986	+1.77(+1.45%)
Jun 18, 2024	121.62	122.38	121.02	122.19	2,257,855	+0.73(+0.61%)
Jun 17, 2024	120.30	121.92	119.88	121.45	1,767,056	+0.91(+0.75%)
Jun 14, 2024	120.40	120.87	119.47	120.55	1,695,270	-0.95(-0.79%)
Jun 13, 2024	122.44	122.88	120.78	121.50	2,027,627	-1.21(-0.99%)
Jun 12, 2024	122.72	125.27	122.09	122.72	3,776,434	+4.39(+3.71%)
Jun 11, 2024	118.90	118.90	116.67	118.32	2,628,011	-0.69(-0.58%)
Jun 10, 2024	116.67	119.28	116.40	119.01	2,398,947	+2.07(+1.77%)
Jun 07, 2024	116.78	118.39	115.33	116.94	3,219,461	-1.54(-1.30%)
Jun 06, 2024	120.76	121.78	118.32	118.48	3,399,876	-2.53(-2.09%)
Jun 05, 2024	119.14	121.09	118.41	121.01	2,816,342	+2.62(+2.21%)
Jun 04, 2024	117.46	119.12	117.21	118.39	2,033,577	-0.13(-0.11%)

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.