Indicators

Blackstone Inc (NY: BX )

121.50 +0.29 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	27.84	28.08	27.66	27.79	2,507,762	-0.12(-0.42%)
Feb 27, 2019	27.92	28.00	27.76	27.91	2,490,176	-0.16(-0.56%)
Feb 26, 2019	27.99	28.13	27.81	28.07	2,916,176	-0.15(-0.53%)
Feb 25, 2019	28.24	28.47	28.06	28.22	4,671,380	+0.21(+0.74%)
Feb 22, 2019	28.42	28.54	27.80	28.01	4,186,920	-0.30(-1.06%)
Feb 21, 2019	28.48	28.70	28.20	28.31	2,412,647	-0.34(-1.19%)
Feb 20, 2019	27.92	28.69	27.91	28.65	5,905,025	+0.77(+2.75%)
Feb 19, 2019	27.76	27.88	26.96	27.88	5,280,165	+0.12(+0.45%)
Feb 15, 2019	27.66	28.03	27.63	27.76	5,240,829	+0.12(+0.45%)
Feb 14, 2019	28.05	28.11	27.56	27.63	4,026,407	-0.47(-1.69%)
Feb 13, 2019	28.16	28.18	27.85	28.11	3,716,209	+0.14(+0.51%)
Feb 12, 2019	27.85	28.20	27.77	27.97	4,291,873	+0.25(+0.90%)
Feb 11, 2019	28.13	28.28	27.63	27.72	3,629,824	-0.38(-1.36%)
Feb 08, 2019	28.00	28.14	27.53	28.10	4,121,682	-0.62(-2.17%)
Feb 07, 2019	28.74	28.84	28.14	28.72	4,765,752	-0.05(-0.17%)
Feb 06, 2019	28.86	29.03	28.77	28.77	3,069,318	-0.04(-0.14%)
Feb 05, 2019	28.59	28.95	28.34	28.82	3,428,810	+0.22(+0.76%)
Feb 04, 2019	28.36	28.75	28.30	28.60	3,270,262	+0.30(+1.06%)

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.