Indicators

Blackstone Inc (NY: BX )

122.37 -0.16 (-0.13%)

Streaming Delayed Price Updated: 2:48 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	86.57	87.91	85.89	87.22	2,867,368	+0.84(+0.97%)
Feb 27, 2023	87.19	87.63	85.83	86.39	2,485,876	+0.84(+0.98%)
Feb 24, 2023	85.90	85.93	84.34	85.55	3,609,670	-1.88(-2.15%)
Feb 23, 2023	88.27	88.75	85.95	87.44	3,132,026	+0.12(+0.13%)
Feb 22, 2023	87.04	88.20	86.19	87.32	2,669,036	+0.16(+0.19%)
Feb 21, 2023	87.90	88.47	86.49	87.16	3,260,740	-2.68(-2.98%)
Feb 17, 2023	89.77	90.34	88.31	89.84	4,945,960	-0.88(-0.97%)
Feb 16, 2023	90.93	92.19	89.26	90.72	2,879,268	-2.10(-2.27%)
Feb 15, 2023	92.22	93.66	92.01	92.82	4,043,620	-0.13(-0.14%)
Feb 14, 2023	91.16	94.10	90.91	92.96	4,070,115	+0.32(+0.34%)
Feb 13, 2023	89.57	92.76	89.57	92.64	4,896,648	+3.18(+3.55%)
Feb 10, 2023	86.95	89.49	86.29	89.46	3,247,907	+1.21(+1.37%)
Feb 09, 2023	91.46	92.18	87.34	88.25	4,468,449	-2.64(-2.91%)
Feb 08, 2023	91.94	93.27	90.79	90.89	2,494,390	-2.01(-2.16%)
Feb 07, 2023	91.47	93.85	90.72	92.90	2,794,102	+0.95(+1.03%)
Feb 06, 2023	91.79	92.06	90.13	91.95	4,045,740	-1.35(-1.45%)
Feb 03, 2023	92.04	96.08	91.46	93.30	5,169,598	-1.91(-2.01%)
Feb 02, 2023	94.95	97.13	94.52	95.22	9,223,762	+2.68(+2.90%)

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.