Skip to main content

Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.967 7.006 6.816 6.816 9,283,340 -0.14(-2.03%)
Mar 30, 2010 6.972 6.991 6.879 6.957 6,404,039 +0.01(+0.14%)
Mar 29, 2010 7.084 7.118 6.918 6.948 6,859,239 -0.13(-1.79%)
Mar 26, 2010 7.201 7.211 7.021 7.074 8,554,696 -0.08(-1.09%)
Mar 25, 2010 7.113 7.352 7.069 7.152 11,697,636 +0.08(+1.17%)
Mar 24, 2010 6.938 7.089 6.850 7.069 7,729,405 +0.06(+0.90%)
Mar 23, 2010 6.850 7.006 6.806 7.006 6,327,068 +0.13(+1.91%)
Mar 22, 2010 6.768 6.897 6.763 6.875 5,997,186 +0.08(+1.15%)
Mar 19, 2010 7.079 7.084 6.792 6.797 8,432,693 -0.26(-3.72%)
Mar 18, 2010 7.118 7.162 7.011 7.060 5,164,617 -0.07(-1.02%)
Mar 17, 2010 7.060 7.235 7.011 7.133 6,217,893 +0.11(+1.52%)
Mar 16, 2010 7.011 7.060 6.938 7.026 4,615,982 +0.00(+0.00%)
Mar 15, 2010 6.953 7.035 6.943 7.026 6,651,222 -0.11(-1.50%)
Mar 12, 2010 7.259 7.274 7.084 7.133 7,299,968 -0.12(-1.68%)
Mar 11, 2010 7.103 7.254 7.001 7.254 9,651,652 +0.18(+2.48%)
Mar 10, 2010 7.112 7.141 7.036 7.079 6,169,188 -0.00(-0.07%)
Mar 09, 2010 6.974 7.108 6.907 7.084 6,039,961 +0.10(+1.37%)
Mar 08, 2010 7.179 7.179 6.984 6.988 8,415,065 -0.12(-1.68%)
Mar 05, 2010 6.898 7.175 6.898 7.108 16,535,744 +0.28(+4.05%)
Mar 04, 2010 6.817 6.850 6.709 6.831 7,230,344 +0.04(+0.63%)
Mar 03, 2010 6.907 6.917 6.774 6.788 12,865,712 +0.06(+0.85%)
Mar 02, 2010 6.750 6.807 6.693 6.731 5,304,736 +0.00(+0.00%)
Mar 01, 2010 6.726 6.774 6.678 6.731 4,809,241 +0.06(+0.93%)
Feb 26, 2010 6.640 6.793 6.607 6.669 5,770,067 +0.03(+0.43%)
Feb 25, 2010 6.707 6.807 6.511 6.640 11,071,879 -0.01(-0.22%)
Feb 24, 2010 6.650 6.769 6.626 6.655 8,558,354 +0.06(+0.87%)
Feb 23, 2010 6.607 6.764 6.573 6.597 9,866,052 -0.00(-0.07%)
Feb 22, 2010 6.583 6.669 6.416 6.602 5,941,879 +0.05(+0.80%)
Feb 19, 2010 6.368 6.559 6.364 6.550 3,567,234 +0.11(+1.78%)
Feb 18, 2010 6.359 6.473 6.302 6.435 3,736,333 +0.06(+0.97%)
Feb 17, 2010 6.402 6.440 6.330 6.373 3,100,909 +0.01(+0.15%)
Feb 16, 2010 6.216 6.402 6.168 6.364 4,893,372 +0.25(+4.06%)
Feb 12, 2010 5.939 6.115 6.115 6.115 3,798,728 +0.15(+2.48%)
Feb 11, 2010 5.963 6.044 5.915 5.968 3,258,858 +0.03(+0.56%)
Feb 10, 2010 6.082 6.115 5.920 5.934 5,052,763 -0.12(-2.05%)
Feb 09, 2010 6.015 6.082 5.939 6.058 4,423,329 +0.10(+1.76%)
Feb 08, 2010 6.115 6.115 5.896 5.953 3,429,672 -0.11(-1.81%)
Feb 05, 2010 6.077 6.096 5.739 6.063 6,625,880 -0.00(-0.08%)
Feb 04, 2010 6.249 6.249 6.015 6.068 7,352,039 -0.23(-3.71%)
Feb 03, 2010 6.330 6.399 6.230 6.302 4,664,293 -0.06(-0.90%)
Feb 02, 2010 6.225 6.411 6.211 6.359 6,520,930 +0.24(+3.90%)
Feb 01, 2010 5.925 6.158 5.920 6.120 5,816,901 +0.33(+5.77%)
Jan 29, 2010 6.039 6.144 5.753 5.786 5,656,635 -0.31(-5.15%)
Jan 28, 2010 6.125 6.144 5.896 6.101 4,103,456 +0.03(+0.46%)
Jan 27, 2010 5.958 6.092 5.844 6.073 3,639,175 +0.13(+2.25%)
Jan 26, 2010 6.011 6.115 5.939 5.939 3,904,751 -0.09(-1.50%)
Jan 25, 2010 6.149 6.201 5.934 6.030 7,547,792 -0.05(-0.79%)
Jan 22, 2010 6.349 6.402 6.006 6.077 11,278,095 -0.32(-5.07%)
Jan 21, 2010 6.511 6.602 6.359 6.402 8,585,300 -0.13(-1.97%)
Jan 20, 2010 6.435 6.535 6.397 6.531 3,625,025 +0.06(+0.96%)
Jan 19, 2010 6.569 6.593 6.414 6.468 8,162,649 -0.11(-1.67%)
Jan 15, 2010 6.569 6.578 6.578 6.578 5,732,576 +0.02(+0.29%)
Jan 14, 2010 6.511 6.573 6.392 6.559 6,328,348 +0.04(+0.66%)
Jan 13, 2010 6.521 6.593 6.373 6.516 4,895,020 -0.01(-0.22%)
Jan 12, 2010 6.621 6.664 6.492 6.531 6,132,706 -0.17(-2.56%)
Jan 11, 2010 6.812 6.812 6.583 6.702 5,167,759 +0.00(+0.00%)
Jan 08, 2010 6.712 6.726 6.616 6.702 5,935,795 -0.02(-0.28%)
Jan 07, 2010 6.697 6.774 6.635 6.721 8,417,075 +0.02(+0.36%)
Jan 06, 2010 6.573 6.721 6.559 6.697 8,613,382 +0.12(+1.81%)
Jan 05, 2010 6.559 6.616 6.497 6.578 8,537,676 +0.04(+0.58%)
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.