Skip to main content

Blackstone Inc (NY: BX )

131.37 +0.48 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 31.76 31.84 31.36 31.39 2,591,296 -0.37(-1.16%)
Feb 26, 2015 31.82 31.84 31.38 31.76 3,302,455 +0.03(+0.11%)
Feb 25, 2015 31.67 31.78 31.43 31.73 2,758,761 +0.00(+0.00%)
Feb 24, 2015 31.46 31.80 31.42 31.73 4,820,267 +0.34(+1.09%)
Feb 23, 2015 31.49 31.57 31.08 31.38 7,081,041 -0.15(-0.48%)
Feb 20, 2015 31.42 31.63 31.19 31.53 3,830,551 +0.09(+0.29%)
Feb 19, 2015 31.12 31.53 31.09 31.44 3,571,022 +0.26(+0.83%)
Feb 18, 2015 31.30 31.36 31.03 31.18 3,820,806 -0.12(-0.37%)
Feb 17, 2015 31.47 31.57 30.91 31.30 5,374,824 -0.04(-0.13%)
Feb 13, 2015 31.00 31.34 31.34 31.34 5,599,019 +0.41(+1.33%)
Feb 12, 2015 30.66 30.95 30.40 30.93 4,676,718 +0.37(+1.21%)
Feb 11, 2015 30.85 30.92 30.26 30.56 4,625,690 -0.19(-0.63%)
Feb 10, 2015 30.80 30.87 30.34 30.75 4,570,977 +0.34(+1.13%)
Feb 09, 2015 30.14 30.72 29.89 30.41 3,955,585 +0.18(+0.58%)
Feb 06, 2015 30.64 30.75 30.07 30.23 8,439,812 -0.17(-0.55%)
Feb 05, 2015 30.71 30.71 30.32 30.40 7,260,299 -0.77(-2.47%)
Feb 04, 2015 31.68 31.80 31.11 31.17 7,180,002 -0.55(-1.74%)
Feb 03, 2015 31.53 31.77 31.26 31.73 6,679,111 +0.49(+1.58%)
Feb 02, 2015 31.74 31.78 31.15 31.23 7,786,296 -0.06(-0.19%)
Jan 30, 2015 31.03 31.57 30.95 31.29 7,094,058 +0.40(+1.30%)
Jan 29, 2015 30.77 31.05 29.85 30.89 8,871,771 +0.10(+0.33%)
Jan 28, 2015 30.82 31.15 30.52 30.79 8,003,865 +0.13(+0.44%)
Jan 27, 2015 30.21 30.90 30.05 30.65 6,358,186 +0.11(+0.36%)
Jan 26, 2015 30.25 30.57 30.12 30.54 7,350,352 +0.33(+1.08%)
Jan 23, 2015 29.96 30.37 29.67 30.22 5,133,202 +0.29(+0.98%)
Jan 22, 2015 29.29 30.16 29.12 29.92 6,937,384 +0.85(+2.91%)
Jan 21, 2015 28.45 29.33 28.39 29.08 5,346,034 +0.63(+2.21%)
Jan 20, 2015 28.28 28.49 27.72 28.45 3,661,356 +0.23(+0.83%)
Jan 16, 2015 27.89 28.26 27.61 28.21 6,074,799 +0.17(+0.60%)
Jan 15, 2015 28.62 28.63 27.99 28.05 5,155,265 -0.40(-1.41%)
Jan 14, 2015 28.24 28.55 27.96 28.45 4,936,671 -0.11(-0.38%)
Jan 13, 2015 29.09 29.31 28.30 28.56 5,567,133 -0.23(-0.79%)
Jan 12, 2015 28.74 28.94 28.28 28.78 5,122,388 +0.12(+0.41%)
Jan 09, 2015 28.33 28.73 28.01 28.67 3,628,890 +0.42(+1.48%)
Jan 08, 2015 28.32 28.42 28.16 28.25 4,181,285 +0.22(+0.78%)
Jan 07, 2015 27.90 28.19 27.65 28.03 3,004,165 +0.39(+1.42%)
Jan 06, 2015 28.25 28.28 27.12 27.64 4,002,604 -0.54(-1.93%)
Jan 05, 2015 28.39 28.54 27.78 28.18 3,574,302 -0.42(-1.47%)
Jan 02, 2015 28.47 28.72 28.26 28.60 3,085,784 +0.25(+0.89%)
Dec 31, 2014 28.48 28.35 28.35 28.35 1,922,984 -0.10(-0.35%)
Dec 30, 2014 28.34 28.55 28.16 28.45 2,682,299 +0.05(+0.18%)
Dec 29, 2014 28.38 28.52 28.36 28.40 2,215,035 -0.03(-0.09%)
Dec 26, 2014 28.60 28.69 28.39 28.42 2,098,145 -0.08(-0.26%)
Dec 24, 2014 28.46 28.50 28.50 28.50 1,073,787 +0.04(+0.15%)
Dec 23, 2014 28.43 28.62 28.24 28.46 4,366,629 +0.13(+0.47%)
Dec 22, 2014 28.79 28.98 28.21 28.32 4,506,619 -0.45(-1.57%)
Dec 19, 2014 28.81 29.08 28.66 28.78 3,328,335 +0.03(+0.09%)
Dec 18, 2014 28.70 28.75 28.26 28.75 5,080,142 +0.39(+1.36%)
Dec 17, 2014 27.49 28.64 27.37 28.37 6,793,904 +0.96(+3.52%)
Dec 16, 2014 27.13 27.80 26.92 27.40 3,530,060 +0.07(+0.25%)
Dec 15, 2014 27.77 27.86 26.99 27.33 7,187,916 -0.24(-0.88%)
Dec 12, 2014 28.13 28.15 27.30 27.58 6,943,880 -0.79(-2.78%)
Dec 11, 2014 28.49 28.70 28.32 28.37 3,600,007 -0.15(-0.53%)
Dec 10, 2014 28.40 28.62 28.12 28.52 7,096,571 +0.12(+0.41%)
Dec 09, 2014 28.10 28.49 27.87 28.40 4,857,323 -0.04(-0.15%)
Dec 08, 2014 28.46 28.57 28.21 28.44 4,087,695 +0.00(+0.00%)
Dec 05, 2014 28.18 28.61 28.18 28.44 6,592,686 +0.35(+1.25%)
Dec 04, 2014 27.79 28.43 27.74 28.09 6,444,519 +0.31(+1.12%)
Dec 03, 2014 27.80 27.94 27.67 27.78 4,046,893 +0.11(+0.39%)
Dec 02, 2014 27.74 28.07 27.64 27.67 6,435,881 +0.14(+0.52%)
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.