Indicators

Blackstone Inc (NY: BX )

121.50 +0.29 (+0.24%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.121	4.062	2.955	4.053	0	+0.83(+25.84%)
Feb 26, 2009	3.496	3.621	3.188	3.221	1,593,758	-0.21(-6.07%)
Feb 25, 2009	3.546	3.629	3.346	3.429	1,317,054	-0.14(-3.96%)
Feb 24, 2009	3.246	3.604	3.121	3.571	2,168,900	+0.33(+10.28%)
Feb 23, 2009	3.487	3.487	3.204	3.238	2,103,000	-0.06(-1.77%)
Feb 20, 2009	3.354	3.546	3.246	3.296	3,020,488	-0.07(-2.22%)
Feb 19, 2009	3.537	3.770	3.371	3.371	2,904,367	-0.15(-4.26%)
Feb 18, 2009	3.862	3.954	3.504	3.521	2,379,585	-0.27(-7.03%)
Feb 17, 2009	3.945	4.028	3.745	3.787	1,612,885	-0.40(-9.54%)
Feb 13, 2009	4.062	4.370	3.979	4.187	1,734,976	+0.12(+3.07%)
Feb 12, 2009	3.829	4.228	3.712	4.062	2,572,598	+0.22(+5.86%)
Feb 11, 2009	3.779	3.920	3.537	3.837	3,847,615	+0.13(+3.60%)
Feb 10, 2009	4.178	4.178	3.629	3.704	2,954,313	-0.41(-9.92%)
Feb 09, 2009	4.545	4.545	4.095	4.112	2,519,913	-0.36(-8.01%)
Feb 06, 2009	4.078	4.586	4.037	4.470	3,029,041	+0.47(+11.88%)
Feb 05, 2009	3.837	4.137	3.754	3.995	1,846,155	+0.00(+0.00%)
Feb 04, 2009	3.721	4.053	3.662	3.995	2,688,087	+0.31(+8.35%)
Feb 03, 2009	3.529	3.775	3.479	3.687	2,017,341	+0.12(+3.26%)

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.