Skip to main content

Blackstone Inc (NY: BX )

130.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.77 26.77 26.77 0 +0.36(+1.36%)
Mar 28, 2018 26.65 26.88 26.19 26.41 4,102,453 -0.21(-0.79%)
Mar 27, 2018 27.16 26.38 26.62 5,537,799 -0.40(-1.49%)
Mar 26, 2018 27.28 27.32 26.70 27.02 6,111,490 +0.31(+1.16%)
Mar 23, 2018 27.19 27.26 26.50 26.71 10,332,814 -0.51(-1.88%)
Mar 22, 2018 27.65 27.73 27.07 27.23 17,479,274 -0.65(-2.34%)
Mar 21, 2018 27.91 28.15 27.82 27.88 2,750,119 -0.10(-0.36%)
Mar 20, 2018 28.11 28.21 27.81 27.98 2,382,187 +0.01(+0.03%)
Mar 19, 2018 28.33 28.35 27.51 27.97 4,884,285 -0.34(-1.21%)
Mar 16, 2018 28.28 28.53 28.16 28.31 2,312,283 +0.09(+0.33%)
Mar 15, 2018 28.44 28.62 28.04 28.22 9,351,151 -0.25(-0.88%)
Mar 14, 2018 28.78 28.81 28.37 28.47 3,893,044 -0.23(-0.82%)
Mar 13, 2018 28.99 29.07 28.49 28.71 3,347,595 -0.14(-0.49%)
Mar 12, 2018 28.62 29.04 28.54 28.85 12,404,681 +0.31(+1.09%)
Mar 09, 2018 28.21 28.57 28.20 28.54 5,938,685 +0.54(+1.95%)
Mar 08, 2018 27.91 28.01 27.61 28.00 3,150,771 +0.17(+0.60%)
Mar 07, 2018 27.69 27.83 4,099,405 -0.34(-1.19%)
Mar 06, 2018 28.21 28.25 27.74 28.16 3,811,925 +0.15(+0.54%)
Mar 05, 2018 27.69 28.13 27.65 28.01 3,383,724 +0.07(+0.24%)
Mar 02, 2018 27.84 28.06 26.93 27.95 7,750,734 -0.18(-0.66%)
Mar 01, 2018 28.49 28.78 27.66 28.13 8,798,846 -0.36(-1.26%)
Feb 28, 2018 28.72 28.88 28.42 28.49 9,233,415 -0.17(-0.58%)
Feb 27, 2018 28.86 29.02 28.57 28.66 5,268,304 -0.21(-0.73%)
Feb 26, 2018 28.78 28.93 28.49 28.87 4,594,815 +0.16(+0.55%)
Feb 23, 2018 28.66 28.75 28.42 28.71 4,005,221 +0.20(+0.71%)
Feb 22, 2018 28.55 28.60 28.25 28.51 5,322,414 -0.02(-0.06%)
Feb 21, 2018 28.71 29.01 28.47 28.52 5,200,912 -0.11(-0.38%)
Feb 20, 2018 28.83 29.00 28.42 28.63 6,958,108 -0.28(-0.99%)
Feb 16, 2018 28.92 28.92 28.92 0 -0.12(-0.40%)
Feb 15, 2018 28.49 29.21 28.31 29.04 8,311,217 +0.73(+2.58%)
Feb 14, 2018 27.89 28.32 27.69 28.31 7,076,518 +0.19(+0.69%)
Feb 13, 2018 27.86 28.14 27.49 28.11 15,165,337 +0.23(+0.81%)
Feb 12, 2018 27.86 28.18 27.42 27.89 5,341,213 +0.28(+1.00%)
Feb 09, 2018 27.80 28.06 26.56 27.61 13,139,777 -0.80(-2.80%)
Feb 08, 2018 29.35 29.48 28.19 28.41 10,363,307 -0.88(-3.00%)
Feb 07, 2018 29.03 29.30 28.92 29.29 6,229,281 +0.25(+0.87%)
Feb 06, 2018 28.16 29.12 27.17 29.04 11,933,488 +0.47(+1.64%)
Feb 05, 2018 29.19 29.58 27.87 28.57 10,671,360 -1.01(-3.43%)
Feb 02, 2018 30.18 30.46 29.06 29.58 10,030,095 -0.88(-2.89%)
Feb 01, 2018 31.05 31.44 30.25 30.46 10,684,737 -0.17(-0.55%)
Jan 31, 2018 30.33 30.85 30.12 30.63 5,875,772 +0.35(+1.16%)
Jan 30, 2018 30.05 30.32 29.85 30.28 7,287,445 -0.36(-1.18%)
Jan 29, 2018 30.73 30.87 30.03 30.64 6,881,973 -0.18(-0.60%)
Jan 26, 2018 30.54 31.00 30.31 30.82 5,102,775 +0.36(+1.18%)
Jan 25, 2018 30.33 30.58 29.92 30.46 7,038,072 +0.23(+0.75%)
Jan 24, 2018 30.38 30.44 29.90 30.23 6,715,835 +0.21(+0.70%)
Jan 23, 2018 29.33 30.18 29.28 30.02 5,951,205 +0.70(+2.37%)
Jan 22, 2018 29.03 29.48 28.88 29.33 4,677,256 +0.25(+0.86%)
Jan 19, 2018 29.30 29.40 28.85 29.08 6,029,544 -0.18(-0.60%)
Jan 18, 2018 29.20 29.40 29.06 29.25 4,060,313 -0.04(-0.14%)
Jan 17, 2018 29.39 29.55 29.04 29.30 6,043,411 -0.05(-0.17%)
Jan 16, 2018 29.98 30.43 28.80 29.35 11,239,002 -0.31(-1.05%)
Jan 12, 2018 29.66 29.66 29.66 0 +0.72(+2.49%)
Jan 11, 2018 28.76 29.19 28.71 28.93 7,378,987 +0.29(+1.02%)
Jan 10, 2018 28.64 13,302,887 +0.37(+1.30%)
Jan 09, 2018 28.04 28.41 28.04 28.27 6,494,839 +0.39(+1.38%)
Jan 08, 2018 27.65 27.94 27.62 27.89 3,841,958 +0.23(+0.82%)
Jan 05, 2018 28.02 28.11 27.58 27.66 4,207,671 -0.21(-0.75%)
Jan 04, 2018 27.85 28.07 27.78 27.87 4,700,697 +0.22(+0.79%)
Jan 03, 2018 27.40 27.90 27.40 27.65 8,020,137 +0.40(+1.48%)
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.