Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.17 13.48 13.06 13.36 3,363,681 +0.25(+1.92%)
Mar 29, 2012 13.08 13.15 12.97 13.11 2,595,049 -0.09(-0.70%)
Mar 28, 2012 12.99 13.27 12.96 13.20 3,910,758 +0.13(+0.96%)
Mar 27, 2012 13.15 13.38 13.05 13.07 4,274,098 -0.05(-0.38%)
Mar 26, 2012 12.96 13.16 12.86 13.12 4,239,449 +0.26(+2.02%)
Mar 23, 2012 13.06 13.06 12.85 12.86 2,353,946 -0.16(-1.22%)
Mar 22, 2012 12.82 13.11 12.68 13.02 3,524,497 +0.01(+0.06%)
Mar 21, 2012 12.98 13.13 12.90 13.01 3,802,434 +0.13(+0.98%)
Mar 20, 2012 12.78 13.03 12.64 12.89 2,979,942 +0.02(+0.13%)
Mar 19, 2012 12.76 13.13 12.75 12.87 4,643,923 +0.05(+0.39%)
Mar 16, 2012 12.76 12.97 12.72 12.82 4,872,032 -0.03(-0.26%)
Mar 15, 2012 12.86 12.86 12.66 12.85 3,360,149 +0.04(+0.33%)
Mar 14, 2012 12.85 12.88 12.68 12.81 4,065,706 -0.05(-0.39%)
Mar 13, 2012 12.65 12.93 12.49 12.86 5,329,408 +0.14(+1.12%)
Mar 12, 2012 12.66 12.83 12.65 12.72 2,931,973 +0.05(+0.40%)
Mar 09, 2012 12.78 12.78 12.53 12.67 2,949,926 +0.02(+0.13%)
Mar 08, 2012 12.62 12.79 12.54 12.65 4,257,788 +0.17(+1.34%)
Mar 07, 2012 12.31 12.63 12.28 12.49 4,503,333 +0.32(+2.62%)
Mar 06, 2012 12.56 12.56 12.14 12.17 9,695,880 -0.51(-4.03%)
Mar 05, 2012 12.82 12.82 12.59 12.68 3,553,072 -0.13(-1.05%)
Mar 02, 2012 13.01 13.01 12.66 12.81 19,101,878 -0.37(-2.80%)
Mar 01, 2012 13.16 13.32 13.07 13.18 4,170,244 +0.09(+0.70%)
Feb 29, 2012 13.16 13.23 13.08 13.09 1,868,559 -0.08(-0.57%)
Feb 28, 2012 13.27 13.32 13.11 13.16 2,501,567 -0.08(-0.57%)
Feb 27, 2012 13.23 13.37 13.06 13.24 3,307,560 -0.15(-1.13%)
Feb 24, 2012 13.16 13.40 13.03 13.39 2,775,349 +0.31(+2.37%)
Feb 23, 2012 13.11 13.16 12.86 13.08 3,066,388 -0.03(-0.19%)
Feb 22, 2012 13.25 13.29 13.00 13.11 2,562,073 +0.02(+0.13%)
Feb 21, 2012 13.41 13.41 12.90 13.09 2,486,023 -0.29(-2.19%)
Feb 17, 2012 13.49 13.53 13.26 13.38 1,562,475 +0.01(+0.06%)
Feb 16, 2012 12.99 13.43 12.96 13.37 2,897,248 +0.34(+2.64%)
Feb 15, 2012 13.18 13.22 12.93 13.03 2,848,812 -0.01(-0.06%)
Feb 14, 2012 13.43 13.47 12.95 13.04 2,985,766 -0.45(-3.35%)
Feb 13, 2012 13.65 13.68 13.33 13.49 1,759,467 +0.05(+0.37%)
Feb 10, 2012 13.75 13.84 13.41 13.44 2,596,205 -0.46(-3.32%)
Feb 09, 2012 13.78 13.99 13.73 13.90 3,678,770 +0.18(+1.34%)
Feb 08, 2012 14.00 14.00 13.59 13.72 2,255,383 -0.27(-1.92%)
Feb 07, 2012 14.05 14.18 13.90 13.99 2,224,952 -0.09(-0.65%)
Feb 06, 2012 14.02 14.16 13.83 14.08 1,904,672 -0.01(-0.06%)
Feb 03, 2012 14.16 14.46 14.05 14.09 3,781,202 +0.11(+0.78%)
Feb 02, 2012 14.18 14.19 13.24 13.98 15,136,775 +0.03(+0.24%)
Feb 01, 2012 13.41 14.09 13.38 13.94 4,583,064 +0.70(+5.25%)
Jan 31, 2012 13.35 13.41 13.15 13.25 2,140,640 -0.04(-0.32%)
Jan 30, 2012 12.81 13.37 12.75 13.29 2,113,983 +0.24(+1.86%)
Jan 27, 2012 12.99 13.22 12.96 13.05 2,243,826 -0.03(-0.19%)
Jan 26, 2012 13.36 13.41 13.01 13.07 1,936,096 -0.13(-1.02%)
Jan 25, 2012 13.38 13.61 13.19 13.21 4,834,944 -0.28(-2.05%)
Jan 24, 2012 13.07 13.55 13.02 13.48 3,573,976 +0.22(+1.64%)
Jan 23, 2012 13.33 13.41 13.18 13.27 2,172,315 -0.08(-0.57%)
Jan 20, 2012 13.14 13.40 13.05 13.34 2,651,132 +0.19(+1.47%)
Jan 19, 2012 13.04 13.27 12.99 13.15 1,884,946 +0.20(+1.55%)
Jan 18, 2012 12.92 13.13 12.89 12.95 2,054,591 +0.07(+0.52%)
Jan 17, 2012 12.71 13.08 12.64 12.88 2,166,835 +0.05(+0.39%)
Jan 13, 2012 12.73 12.88 12.46 12.83 1,748,806 +0.00(+0.00%)
Jan 12, 2012 13.17 13.20 12.75 12.83 2,001,265 -0.23(-1.80%)
Jan 11, 2012 12.77 13.16 12.66 13.06 2,095,993 +0.13(+0.97%)
Jan 10, 2012 12.90 13.28 12.68 12.94 4,139,991 +0.32(+2.52%)
Jan 09, 2012 12.48 12.98 12.41 12.62 4,312,663 +0.13(+1.07%)
Jan 06, 2012 12.17 12.52 12.17 12.49 2,039,311 +0.26(+2.12%)
Jan 05, 2012 12.00 12.28 11.82 12.23 1,856,403 +0.11(+0.90%)
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.