Skip to main content

Blackstone Inc (NY: BX )

125.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 128.60 128.62 124.53 125.67 3,954,097 -2.21(-1.73%)
May 16, 2024 130.50 130.84 127.77 127.88 4,167,688 -3.43(-2.61%)
May 15, 2024 127.34 131.34 126.53 131.31 4,479,271 +5.34(+4.24%)
May 14, 2024 122.69 126.14 122.69 125.97 2,828,570 +3.84(+3.14%)
May 13, 2024 124.83 124.83 122.04 122.13 1,826,144 -1.91(-1.54%)
May 10, 2024 124.33 124.33 120.00 124.04 2,517,809 +1.01(+0.82%)
May 09, 2024 119.56 123.48 118.81 123.03 5,988,738 +3.23(+2.70%)
May 08, 2024 120.15 120.50 118.69 119.80 2,919,306 -1.70(-1.40%)
May 07, 2024 121.00 123.09 120.36 121.50 3,233,862 +0.29(+0.24%)
May 06, 2024 119.19 121.72 118.67 121.21 3,421,850 +3.22(+2.73%)
May 03, 2024 121.50 123.11 117.75 117.99 4,437,480 -1.00(-0.84%)
May 02, 2024 118.63 119.89 116.39 118.99 3,653,050 +1.50(+1.28%)
May 01, 2024 116.54 120.55 115.82 117.49 4,142,380 +0.88(+0.75%)
Apr 30, 2024 119.12 120.11 116.48 116.61 4,328,875 -4.01(-3.32%)
Apr 29, 2024 123.05 123.86 120.12 120.62 2,294,561 -1.87(-1.53%)
Apr 26, 2024 122.91 123.39 122.01 122.49 2,962,718 -0.04(-0.03%)
Apr 25, 2024 121.10 122.88 118.57 122.53 3,642,553 -0.42(-0.34%)
Apr 24, 2024 123.12 123.97 121.73 122.95 2,035,187 -0.53(-0.43%)
Apr 23, 2024 121.78 124.78 121.50 123.47 3,402,093 +2.20(+1.82%)
Apr 22, 2024 118.75 122.17 116.97 121.27 3,313,169 +3.67(+3.12%)
Apr 19, 2024 119.34 120.97 117.27 117.60 4,189,494 -1.91(-1.60%)
Apr 18, 2024 120.31 122.62 118.26 119.51 5,740,408 -2.85(-2.33%)
Apr 17, 2024 122.45 123.77 121.12 122.36 5,185,502 +1.30(+1.07%)
Apr 16, 2024 119.82 122.03 118.89 121.06 3,563,820 +0.70(+0.59%)
Apr 15, 2024 123.98 124.66 119.13 120.36 3,373,471 -2.28(-1.86%)
Apr 12, 2024 124.85 125.14 121.84 122.64 4,049,303 -3.38(-2.68%)
Apr 11, 2024 125.65 127.33 123.79 126.02 3,452,276 +0.78(+0.63%)
Apr 10, 2024 127.20 127.70 124.86 125.23 3,362,527 -5.88(-4.48%)
Apr 09, 2024 129.12 131.20 127.64 131.11 3,280,526 +2.66(+2.07%)
Apr 08, 2024 126.63 129.06 125.98 128.45 2,438,822 +1.73(+1.36%)
Apr 05, 2024 125.15 127.54 124.52 126.72 1,919,650 +1.56(+1.25%)
Apr 04, 2024 127.14 128.28 124.81 125.16 2,460,604 -0.56(-0.44%)
Apr 03, 2024 124.78 126.47 124.51 125.72 2,116,131 +0.26(+0.21%)
Apr 02, 2024 127.19 127.27 123.83 125.46 3,645,624 -4.69(-3.60%)
Apr 01, 2024 130.91 131.11 129.97 130.15 2,494,970 -0.34(-0.26%)
Mar 28, 2024 130.13 130.58 130.56 130.49 3,153,794 +0.48(+0.37%)
Mar 27, 2024 128.64 130.10 128.25 130.01 2,160,414 +2.99(+2.35%)
Mar 26, 2024 128.88 129.12 126.78 127.02 2,006,351 -0.95(-0.74%)
Mar 25, 2024 127.14 128.41 127.05 127.97 1,804,724 +0.97(+0.77%)
Mar 22, 2024 130.17 130.42 126.93 127.00 2,086,738 -3.77(-2.89%)
Mar 21, 2024 128.03 132.66 127.84 130.77 4,030,080 +3.87(+3.05%)
Mar 20, 2024 122.88 127.62 122.54 126.90 3,172,337 +3.75(+3.05%)
Mar 19, 2024 121.83 123.28 120.68 123.15 3,482,020 +0.55(+0.45%)
Mar 18, 2024 124.99 125.83 122.33 122.60 3,184,474 -1.53(-1.23%)
Mar 15, 2024 122.34 124.45 122.34 124.13 23,447,422 +0.17(+0.14%)
Mar 14, 2024 125.15 126.43 122.39 123.96 5,890,836 -1.29(-1.03%)
Mar 13, 2024 123.17 125.56 122.64 125.25 3,608,599 +2.40(+1.96%)
Mar 12, 2024 124.03 124.65 122.22 122.85 2,908,113 -0.88(-0.71%)
Mar 11, 2024 125.35 125.35 123.20 123.73 2,979,372 -1.41(-1.13%)
Mar 08, 2024 124.49 126.87 124.49 125.14 3,172,798 +1.18(+0.95%)
Mar 07, 2024 124.16 124.67 122.47 123.96 2,933,565 +1.49(+1.22%)
Mar 06, 2024 125.80 126.59 121.37 122.47 3,377,792 -1.51(-1.22%)
Mar 05, 2024 125.42 125.85 123.28 123.98 3,882,075 -1.77(-1.41%)
Mar 04, 2024 124.83 126.95 123.23 125.75 5,898,039 -1.48(-1.16%)
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.