Skip to main content

Blackstone Inc (NY: BX )

177.46 +1.16 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 128.71 129.16 129.13 129.07 3,188,483 +0.47(+0.37%)
Mar 27, 2024 127.24 128.68 126.85 128.59 2,184,176 +2.96(+2.35%)
Mar 26, 2024 127.47 127.72 125.40 125.64 2,028,419 -0.94(-0.74%)
Mar 25, 2024 125.76 127.02 125.67 126.58 1,824,574 +0.96(+0.77%)
Mar 22, 2024 128.75 129.00 125.55 125.62 2,109,690 -3.73(-2.89%)
Mar 21, 2024 126.64 131.22 126.45 129.35 4,074,407 +3.83(+3.05%)
Mar 20, 2024 121.54 126.23 121.21 125.52 3,207,230 +3.71(+3.05%)
Mar 19, 2024 120.51 121.94 119.37 121.81 3,520,318 +0.54(+0.45%)
Mar 18, 2024 123.63 124.46 121.00 121.27 3,219,500 -1.51(-1.23%)
Mar 15, 2024 121.01 123.09 121.01 122.78 23,705,320 +0.17(+0.14%)
Mar 14, 2024 123.79 125.06 121.06 122.61 5,955,629 -1.28(-1.03%)
Mar 13, 2024 121.83 124.19 121.31 123.89 3,648,290 +2.38(+1.96%)
Mar 12, 2024 122.68 123.29 120.89 121.51 2,940,100 -0.88(-0.71%)
Mar 11, 2024 123.99 123.99 121.86 122.39 3,012,142 -1.40(-1.13%)
Mar 08, 2024 123.13 125.48 123.13 123.78 3,207,696 +1.17(+0.95%)
Mar 07, 2024 122.81 123.31 121.14 122.61 2,965,831 +1.47(+1.22%)
Mar 06, 2024 124.43 125.22 120.05 121.14 3,414,945 -1.49(-1.22%)
Mar 05, 2024 124.06 124.48 121.94 122.63 3,924,774 -1.75(-1.41%)
Mar 04, 2024 123.48 125.57 121.89 124.38 5,962,912 -1.46(-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.