Skip to main content

Blackstone Inc (NY: BX )

138.59 +2.18 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 138.29 142.04 136.68 138.59 7,353,579 +2.18(+1.60%)
Jul 18, 2024 132.25 140.43 131.82 136.41 7,386,475 +1.56(+1.16%)
Jul 17, 2024 135.47 136.86 133.62 134.85 5,850,595 -2.16(-1.58%)
Jul 16, 2024 133.45 137.36 133.11 137.01 6,350,818 +4.64(+3.51%)
Jul 15, 2024 129.75 133.17 129.54 132.37 4,504,954 +3.05(+2.36%)
Jul 12, 2024 127.04 129.86 126.88 129.32 3,390,896 +2.71(+2.14%)
Jul 11, 2024 126.50 127.93 125.52 126.61 3,406,043 +2.35(+1.89%)
Jul 10, 2024 121.79 124.37 121.31 124.26 1,976,364 +2.98(+2.46%)
Jul 09, 2024 120.54 122.25 119.75 121.28 2,495,436 +0.51(+0.42%)
Jul 08, 2024 122.29 122.91 120.50 120.77 2,270,582 -1.95(-1.59%)
Jul 05, 2024 123.48 123.48 121.75 122.72 1,957,607 -0.68(-0.55%)
Jul 03, 2024 123.21 124.00 122.23 123.40 2,102,519 +0.19(+0.15%)
Jul 02, 2024 121.79 123.52 121.52 123.21 2,292,898 +0.98(+0.80%)
Jul 01, 2024 124.39 125.58 121.41 122.23 3,568,652 -1.57(-1.27%)
Jun 28, 2024 124.40 126.55 123.41 123.80 4,058,891 -0.32(-0.26%)
Jun 27, 2024 123.50 124.39 122.87 124.12 2,084,097 -0.04(-0.03%)
Jun 26, 2024 123.62 125.14 123.20 124.16 2,120,977 -0.26(-0.21%)
Jun 25, 2024 124.19 124.80 123.43 124.42 1,860,221 -0.84(-0.67%)
Jun 24, 2024 124.17 126.45 124.02 125.26 2,289,348 +1.14(+0.92%)
Jun 21, 2024 124.75 124.78 123.15 124.12 5,226,826 -0.56(-0.45%)
Jun 20, 2024 122.50 125.08 122.42 124.68 2,629,712 +1.78(+1.45%)
Jun 18, 2024 122.33 123.09 121.72 122.90 2,244,817 +0.74(+0.61%)
Jun 17, 2024 121.00 122.63 120.58 122.16 1,756,852 +0.91(+0.75%)
Jun 14, 2024 121.10 121.57 120.16 121.25 1,685,481 -0.96(-0.79%)
Jun 13, 2024 123.15 123.59 121.48 122.21 2,015,919 -1.22(-0.99%)
Jun 12, 2024 123.43 126.00 122.80 123.43 3,754,627 +4.42(+3.71%)
Jun 11, 2024 119.59 119.59 117.34 119.01 2,612,835 -0.69(-0.58%)
Jun 10, 2024 117.35 119.97 117.08 119.70 2,385,094 +2.08(+1.77%)
Jun 07, 2024 117.46 119.08 116.00 117.62 3,200,870 -1.55(-1.30%)
Jun 06, 2024 121.46 122.48 119.01 119.17 3,380,243 -2.54(-2.09%)
Jun 05, 2024 119.83 121.79 119.10 121.71 2,800,079 +2.63(+2.21%)
Jun 04, 2024 118.14 119.81 118.01 119.08 2,021,834 -0.13(-0.11%)
Jun 03, 2024 121.31 121.34 116.70 119.21 4,056,939 -1.29(-1.07%)
May 31, 2024 119.77 121.21 117.85 120.50 3,636,413 +1.17(+0.98%)
May 30, 2024 116.11 119.46 116.06 119.33 2,680,374 +3.20(+2.76%)
May 29, 2024 119.00 119.54 115.98 116.13 4,754,456 -5.08(-4.19%)
May 28, 2024 123.81 124.14 120.55 121.21 2,927,274 -2.43(-1.97%)
May 24, 2024 123.20 124.12 122.81 123.64 1,815,353 +0.53(+0.43%)
May 23, 2024 127.75 128.00 122.59 123.11 3,497,243 -3.57(-2.82%)
May 22, 2024 128.00 128.37 125.65 126.68 2,617,469 -1.03(-0.81%)
May 21, 2024 125.75 128.04 125.02 127.71 3,110,616 +2.04(+1.62%)
May 20, 2024 125.01 126.12 124.62 125.67 3,081,903 +0.00(+0.00%)
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%)
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.