Indicators

Blackstone Inc (NY: BX )

167.75 -3.79 (-2.21%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.03	31.03	30.75	30.84	5,412,757	-0.13(-0.42%)
Apr 27, 2017	30.45	31.03	30.15	30.97	7,141,257	-0.30(-0.96%)
Apr 26, 2017	31.08	31.44	30.97	31.27	6,407,888	+0.38(+1.23%)
Apr 25, 2017	30.63	31.17	30.59	30.89	12,025,825	+0.46(+1.51%)
Apr 24, 2017	31.10	31.17	30.14	30.43	9,706,194	+0.15(+0.50%)
Apr 21, 2017	30.59	30.64	30.16	30.28	10,118,467	+0.06(+0.20%)
Apr 20, 2017	30.97	31.05	30.06	30.22	12,202,890	+0.16(+0.53%)
Apr 19, 2017	29.73	30.35	29.70	30.06	5,064,127	+0.46(+1.55%)
Apr 18, 2017	29.17	29.84	29.05	29.60	3,993,206	+0.35(+1.20%)
Apr 17, 2017	28.87	29.27	28.86	29.25	3,073,327	+0.39(+1.35%)
Apr 13, 2017	29.25	29.51	28.85	28.86	3,668,189	-0.40(-1.37%)
Apr 12, 2017	29.20	29.31	29.00	29.26	2,138,862	+0.02(+0.07%)
Apr 11, 2017	29.33	29.49	29.17	29.24	2,790,206	-0.20(-0.68%)
Apr 10, 2017	29.40	29.59	29.27	29.44	2,690,708	+0.05(+0.17%)
Apr 07, 2017	29.55	29.92	29.30	29.39	4,059,975	-0.37(-1.24%)
Apr 06, 2017	29.45	30.12	29.40	29.76	2,959,810	+0.29(+0.98%)
Apr 05, 2017	29.88	29.99	29.44	29.47	3,217,364	-0.17(-0.57%)
Apr 04, 2017	29.40	29.69	29.30	29.64	1,876,593	+0.10(+0.34%)

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.