Indicators

Blackstone Inc (NY: BX )

159.66 +4.73 (+3.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.136	5.200	4.917	4.995	4,924,873	-0.12(-2.32%)
May 28, 2009	5.127	5.173	5.018	5.113	12,616,426	+0.04(+0.72%)
May 27, 2009	5.205	5.291	4.995	5.077	8,506,435	-0.01(-0.18%)
May 26, 2009	4.851	5.193	4.851	5.086	6,875,750	+0.11(+2.23%)
May 22, 2009	4.926	5.002	4.842	4.975	3,580,870	+0.19(+3.90%)
May 21, 2009	4.890	5.033	4.722	4.788	6,442,716	-0.19(-3.75%)
May 20, 2009	5.237	5.415	4.917	4.975	6,301,603	-0.16(-3.20%)
May 19, 2009	5.459	5.486	5.113	5.139	6,024,906	-0.26(-4.85%)
May 18, 2009	5.250	5.490	5.197	5.401	7,196,898	+0.28(+5.56%)
May 15, 2009	5.068	5.259	5.059	5.117	4,309,651	-0.03(-0.60%)
May 14, 2009	5.064	5.317	4.886	5.148	5,751,719	-0.02(-0.34%)
May 13, 2009	5.424	5.503	5.108	5.166	8,364,440	-0.46(-8.21%)
May 12, 2009	5.699	5.828	5.561	5.628	6,164,616	+0.01(+0.24%)
May 11, 2009	5.930	6.063	5.552	5.615	8,628,844	-0.53(-8.67%)
May 08, 2009	5.690	6.263	5.690	6.148	10,047,369	+0.60(+10.81%)
May 07, 2009	6.121	6.307	5.530	5.548	20,372,104	-0.30(-5.09%)
May 06, 2009	5.721	6.414	5.672	5.845	37,006,332	+0.44(+8.22%)
May 05, 2009	5.272	5.455	5.064	5.401	10,322,452	+0.12(+2.18%)
May 04, 2009	5.086	5.290	5.044	5.286	11,881,019	+0.28(+5.50%)

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.