Indicators

Blackstone Inc (NY: BX )

158.12 -1.54 (-0.96%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.718	9.718	9.525	9.621	8,986,278	-0.11(-1.10%)
Apr 28, 2011	9.860	9.865	9.578	9.728	8,102,043	-0.17(-1.74%)
Apr 27, 2011	9.885	9.972	9.779	9.901	10,837,826	+0.02(+0.15%)
Apr 26, 2011	9.748	9.946	9.662	9.885	6,664,834	+0.20(+2.10%)
Apr 25, 2011	9.773	9.789	9.611	9.682	5,241,698	-0.13(-1.29%)
Apr 21, 2011	9.728	9.901	9.601	9.809	11,821,280	+0.16(+1.63%)
Apr 20, 2011	9.499	9.652	9.403	9.652	8,104,332	+0.41(+4.40%)
Apr 19, 2011	9.205	9.266	9.057	9.245	5,545,204	+0.07(+0.78%)
Apr 18, 2011	9.357	9.418	9.063	9.174	7,764,262	-0.26(-2.80%)
Apr 15, 2011	9.408	9.510	9.261	9.438	5,232,420	+0.11(+1.20%)
Apr 14, 2011	9.245	9.433	9.225	9.327	5,130,254	+0.04(+0.44%)
Apr 13, 2011	9.220	9.357	9.149	9.286	4,430,017	+0.09(+0.99%)
Apr 12, 2011	9.103	9.250	8.936	9.195	5,011,624	+0.05(+0.56%)
Apr 11, 2011	9.271	9.393	9.068	9.144	8,103,879	-0.25(-2.65%)
Apr 08, 2011	9.601	9.616	9.372	9.393	3,157,288	-0.11(-1.18%)
Apr 07, 2011	9.667	9.713	9.459	9.504	5,360,476	-0.15(-1.53%)
Apr 06, 2011	9.728	9.748	9.586	9.652	7,766,473	+0.03(+0.32%)
Apr 05, 2011	9.489	9.789	9.444	9.621	10,992,265	+0.08(+0.85%)
Apr 04, 2011	9.271	9.560	9.250	9.540	8,374,521	+0.30(+3.30%)

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.