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 31, 2022 118.55 120.28 117.52 117.53 4,572,893 -0.27(-0.23%)
Mar 30, 2022 121.18 121.21 117.16 117.80 3,755,933 -4.21(-3.45%)
Mar 29, 2022 118.09 122.74 117.79 122.02 5,450,156 +6.71(+5.82%)
Mar 28, 2022 115.32 116.92 112.92 115.30 2,774,419 +0.68(+0.59%)
Mar 25, 2022 116.55 117.33 113.86 114.63 2,902,245 -1.76(-1.51%)
Mar 24, 2022 116.01 116.89 114.27 116.39 2,927,607 +1.78(+1.55%)
Mar 23, 2022 115.77 117.14 114.22 114.61 2,597,810 -2.18(-1.86%)
Mar 22, 2022 114.78 117.78 114.04 116.78 3,919,389 +3.25(+2.86%)
Mar 21, 2022 112.98 115.07 111.51 113.53 5,138,853 -0.21(-0.19%)
Mar 18, 2022 111.78 114.66 111.20 113.75 11,446,921 +2.70(+2.44%)
Mar 17, 2022 106.54 111.73 106.30 111.04 5,398,731 +3.59(+3.34%)
Mar 16, 2022 104.34 108.88 102.44 107.45 6,611,407 +5.86(+5.77%)
Mar 15, 2022 102.43 103.15 100.35 101.59 4,707,962 +0.89(+0.88%)
Mar 14, 2022 106.57 107.18 100.28 100.70 6,004,877 -6.75(-6.28%)
Mar 11, 2022 109.67 110.21 107.34 107.45 3,233,357 -0.75(-0.69%)
Mar 10, 2022 105.47 108.95 104.45 108.20 3,482,638 +0.67(+0.62%)
Mar 09, 2022 106.69 108.66 104.56 107.53 4,342,202 +6.96(+6.92%)
Mar 08, 2022 101.13 104.24 98.55 100.57 6,429,545 -0.39(-0.39%)
Mar 07, 2022 110.46 111.42 100.93 100.96 8,937,511 -11.22(-10.00%)
Mar 04, 2022 114.95 115.73 110.08 112.18 7,094,910 -4.34(-3.73%)
Mar 03, 2022 120.49 121.29 115.85 116.53 4,032,202 -4.05(-3.36%)
Mar 02, 2022 116.05 121.34 114.90 120.57 4,417,916 +5.98(+5.22%)
Mar 01, 2022 117.15 118.84 113.97 114.59 3,574,830 -3.44(-2.91%)
Feb 28, 2022 116.50 118.98 116.30 118.03 4,665,624 -1.21(-1.02%)
Feb 25, 2022 114.00 119.69 116.46 119.24 5,826,956 +6.94(+6.18%)
Feb 24, 2022 106.68 113.03 104.78 112.29 6,444,848 +0.42(+0.37%)
Feb 23, 2022 114.16 116.33 111.53 111.88 3,166,235 -0.73(-0.65%)
Feb 22, 2022 113.12 115.73 110.97 112.61 3,747,214 -2.07(-1.81%)
Feb 18, 2022 114.68 0 +1.14(+1.00%)
Feb 17, 2022 116.28 117.45 113.37 113.54 3,033,582 -3.84(-3.27%)
Feb 16, 2022 115.08 118.14 113.97 117.39 3,155,336 +1.70(+1.47%)
Feb 15, 2022 116.02 116.45 114.08 115.69 5,420,074 +3.47(+3.09%)
Feb 14, 2022 114.32 115.09 111.02 112.22 7,049,012 -2.19(-1.92%)
Feb 11, 2022 122.03 122.91 113.44 114.41 9,946,829 -10.15(-8.15%)
Feb 10, 2022 121.77 128.04 120.22 124.56 6,568,172 -0.06(-0.05%)
Feb 09, 2022 121.49 124.98 120.91 124.63 8,116,815 +5.45(+4.58%)
Feb 08, 2022 120.75 121.14 117.02 119.17 4,974,206 -2.71(-2.23%)
Feb 07, 2022 121.81 122.73 119.67 121.89 5,423,274 -0.56(-0.46%)
Feb 04, 2022 122.68 123.44 120.61 122.45 6,083,290 -0.36(-0.29%)
Feb 03, 2022 123.61 122.81 5,943,907 -3.56(-2.82%)
Feb 02, 2022 125.34 127.26 122.93 126.38 5,624,026 +2.78(+2.25%)
Feb 01, 2022 123.33 124.33 120.06 123.60 7,775,824 +2.73(+2.26%)
Jan 31, 2022 115.20 121.03 120.87 9,559,918 +7.04(+6.19%)
Jan 28, 2022 110.65 113.83 106.98 113.83 6,661,205 +4.80(+4.40%)
Jan 27, 2022 106.56 111.51 106.56 109.03 10,217,226 +6.93(+6.79%)
Jan 26, 2022 103.27 105.55 100.98 102.09 7,601,691 +1.13(+1.12%)
Jan 25, 2022 97.53 102.02 97.08 100.97 6,963,463 +0.78(+0.78%)
Jan 24, 2022 96.00 100.47 93.10 100.19 10,416,237 -0.36(-0.36%)
Jan 21, 2022 100.84 103.44 100.30 100.55 5,493,301 -1.63(-1.60%)
Jan 20, 2022 104.29 105.84 101.98 102.18 5,138,567 -0.64(-0.62%)
Jan 19, 2022 106.09 106.09 102.69 102.82 3,280,787 -1.52(-1.46%)
Jan 18, 2022 104.41 105.52 103.50 104.34 4,106,276 -2.02(-1.89%)
Jan 14, 2022 106.35 0 -2.58(-2.37%)
Jan 13, 2022 112.30 113.11 108.40 108.94 4,062,541 -3.11(-2.78%)
Jan 12, 2022 111.89 113.93 110.64 112.05 5,178,491 +0.95(+0.86%)
Jan 11, 2022 106.03 111.41 105.87 111.10 4,872,580 +6.03(+5.74%)
Jan 10, 2022 105.95 106.03 102.39 105.07 8,513,062 -1.77(-1.65%)
Jan 07, 2022 108.84 109.90 106.56 106.84 3,235,279 -2.30(-2.11%)
Jan 06, 2022 106.87 109.90 105.82 109.14 5,107,382 +1.26(+1.16%)
Jan 05, 2022 114.17 114.39 107.40 107.88 6,960,274 -6.55(-5.72%)
Jan 04, 2022 116.88 116.89 113.39 114.43 4,115,214 -1.55(-1.33%)
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.