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 28, 2013 16.89 16.92 16.34 16.57 4,595,189 -0.23(-1.35%)
Mar 27, 2013 16.73 16.87 16.48 16.80 2,603,185 +0.04(+0.25%)
Mar 26, 2013 16.60 16.92 16.52 16.76 5,636,280 +0.31(+1.89%)
Mar 25, 2013 16.64 16.72 16.30 16.45 4,464,431 -0.07(-0.41%)
Mar 22, 2013 16.83 16.84 16.41 16.52 7,428,719 -0.16(-0.96%)
Mar 21, 2013 17.01 17.09 16.68 16.68 3,221,727 -0.34(-1.97%)
Mar 20, 2013 17.03 17.14 16.85 17.01 5,124,499 +0.18(+1.10%)
Mar 19, 2013 17.18 17.25 16.71 16.83 4,732,862 -0.26(-1.52%)
Mar 18, 2013 17.30 17.30 16.76 17.09 8,318,321 -0.42(-2.39%)
Mar 15, 2013 17.35 17.67 17.26 17.51 7,280,440 +0.22(+1.26%)
Mar 14, 2013 17.30 17.42 17.14 17.29 8,330,862 +0.16(+0.93%)
Mar 13, 2013 16.86 17.33 16.83 17.13 10,674,602 +0.37(+2.20%)
Mar 12, 2013 17.01 17.01 16.64 16.76 7,635,613 +0.01(+0.05%)
Mar 11, 2013 16.49 16.99 16.39 16.75 7,642,591 +0.30(+1.83%)
Mar 08, 2013 16.09 16.58 16.05 16.45 7,837,383 +0.49(+3.04%)
Mar 07, 2013 15.93 16.03 15.83 15.96 4,548,508 +0.10(+0.63%)
Mar 06, 2013 16.10 16.14 15.76 15.86 5,360,292 -0.07(-0.42%)
Mar 05, 2013 15.83 16.15 15.76 15.93 9,796,755 +0.26(+1.66%)
Mar 04, 2013 15.70 15.73 15.54 15.67 6,377,307 -0.07(-0.43%)
Mar 01, 2013 15.75 15.87 15.60 15.74 3,892,846 -0.10(-0.64%)
Feb 28, 2013 15.86 16.01 15.71 15.84 4,926,836 +0.08(+0.53%)
Feb 27, 2013 15.54 15.81 15.46 15.75 5,145,278 +0.31(+2.01%)
Feb 26, 2013 15.66 15.71 15.26 15.44 5,632,819 -0.50(-3.15%)
Feb 22, 2013 15.75 16.05 15.59 15.95 6,613,392 +0.37(+2.37%)
Feb 21, 2013 15.65 15.75 15.20 15.58 6,563,329 -0.12(-0.75%)
Feb 20, 2013 16.05 16.05 15.56 15.70 6,409,719 -0.35(-2.19%)
Feb 19, 2013 16.38 16.50 15.95 16.05 8,486,378 -0.13(-0.83%)
Feb 15, 2013 15.63 16.21 15.63 16.18 9,551,673 +0.61(+3.93%)
Feb 14, 2013 15.25 15.66 15.13 15.57 6,905,864 +0.28(+1.81%)
Feb 13, 2013 15.72 15.72 15.10 15.29 11,010,056 -0.29(-1.88%)
Feb 12, 2013 15.22 15.88 15.16 15.59 6,901,076 +0.41(+2.71%)
Feb 11, 2013 15.13 15.37 15.02 15.18 2,893,778 +0.08(+0.50%)
Feb 08, 2013 15.25 15.45 15.09 15.10 3,812,025 +0.03(+0.17%)
Feb 07, 2013 15.34 15.48 14.77 15.07 8,889,750 -0.54(-3.49%)
Feb 06, 2013 15.85 15.92 15.43 15.62 5,704,296 -0.17(-1.06%)
Feb 04, 2013 15.92 15.93 15.53 15.79 4,889,274 -0.22(-1.36%)
Feb 01, 2013 15.87 16.13 15.32 16.01 14,541,642 +0.50(+3.24%)
Jan 31, 2013 15.13 15.88 15.05 15.50 14,254,842 +0.89(+6.08%)
Jan 30, 2013 15.33 15.43 14.30 14.61 7,726,430 -0.66(-4.33%)
Jan 29, 2013 15.00 15.28 14.87 15.28 2,720,405 +0.16(+1.05%)
Jan 28, 2013 15.27 15.28 15.08 15.12 4,319,016 -0.15(-0.99%)
Jan 25, 2013 15.38 15.44 15.22 15.27 4,334,418 +0.00(+0.00%)
Jan 24, 2013 15.05 15.33 15.01 15.27 5,992,579 +0.16(+1.05%)
Jan 23, 2013 15.10 15.15 14.93 15.11 6,946,759 +0.04(+0.28%)
Jan 22, 2013 14.92 15.08 14.69 15.07 7,957,084 +0.21(+1.41%)
Jan 18, 2013 14.46 14.87 14.34 14.86 6,404,378 +0.49(+3.38%)
Jan 17, 2013 14.33 14.42 14.25 14.37 7,941,060 +0.18(+1.30%)
Jan 16, 2013 14.16 14.30 14.10 14.19 7,656,575 +0.05(+0.36%)
Jan 15, 2013 14.15 14.20 14.00 14.14 3,322,439 -0.03(-0.18%)
Jan 14, 2013 14.16 14.19 13.96 14.16 3,237,952 +0.03(+0.24%)
Jan 11, 2013 14.18 14.22 14.00 14.13 4,055,042 -0.02(-0.12%)
Jan 10, 2013 14.14 14.25 13.99 14.14 6,286,027 +0.15(+1.08%)
Jan 09, 2013 13.99 14.16 13.92 13.99 2,684,401 +0.02(+0.12%)
Jan 08, 2013 14.00 14.04 13.88 13.98 5,576,669 -0.07(-0.48%)
Jan 07, 2013 13.83 14.14 13.73 14.04 9,300,572 +0.25(+1.82%)
Jan 04, 2013 13.58 13.83 13.47 13.79 6,445,485 +0.25(+1.86%)
Jan 03, 2013 13.47 13.99 13.47 13.54 6,402,690 -0.03(-0.19%)
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.