Skip to main content

Blackstone Inc (NY: BX )

97.13 -1.99 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 95.81 100.02 95.20 97.13 4,963,711 -1.99(-2.01%)
Feb 02, 2023 98.84 101.11 98.40 99.12 8,860,493 +2.79(+2.90%)
Feb 01, 2023 93.99 97.39 92.08 96.33 6,463,254 +1.24(+1.30%)
Jan 31, 2023 93.41 95.18 93.26 95.09 2,699,678 +1.05(+1.12%)
Jan 30, 2023 93.67 96.08 93.67 94.04 5,461,539 -0.95(-1.00%)
Jan 27, 2023 92.75 95.32 92.11 94.99 4,843,882 +2.03(+2.19%)
Jan 26, 2023 89.57 92.99 89.31 92.96 7,050,383 +4.91(+5.57%)
Jan 25, 2023 85.82 88.21 84.81 88.05 3,695,333 +0.63(+0.73%)
Jan 24, 2023 88.19 89.42 86.47 87.42 4,605,468 +0.39(+0.44%)
Jan 23, 2023 84.62 87.55 84.62 87.03 5,357,638 +2.79(+3.32%)
Jan 20, 2023 80.98 84.26 80.16 84.24 4,227,037 +4.45(+5.58%)
Jan 19, 2023 81.40 81.87 79.35 79.79 5,654,469 -3.44(-4.13%)
Jan 18, 2023 85.45 86.87 83.17 83.23 5,025,734 -1.87(-2.20%)
Jan 17, 2023 84.45 85.82 84.24 85.10 2,959,661 +0.83(+0.99%)
Jan 13, 2023 83.00 85.06 82.59 84.27 3,718,243 -0.02(-0.02%)
Jan 12, 2023 83.02 84.29 81.51 84.29 4,648,271 +1.97(+2.40%)
Jan 11, 2023 81.93 82.65 80.83 82.31 5,343,232 +2.52(+3.15%)
Jan 10, 2023 79.28 80.62 78.99 79.80 3,520,365 -0.05(-0.06%)
Jan 09, 2023 79.70 81.14 78.91 79.85 4,281,504 +1.35(+1.72%)
Jan 06, 2023 76.87 79.04 75.63 78.50 4,898,860 +2.61(+3.43%)
Jan 05, 2023 76.46 77.05 75.53 75.89 3,855,453 -1.41(-1.82%)
Jan 04, 2023 76.49 77.61 75.16 77.30 4,201,592 +1.86(+2.47%)
Jan 03, 2023 76.10 77.26 73.37 75.44 9,451,996 +1.92(+2.61%)
Dec 30, 2022 72.91 74.07 72.41 73.52 3,944,312 -0.55(-0.75%)
Dec 29, 2022 71.99 74.11 71.93 74.07 3,176,334 +2.57(+3.59%)
Dec 28, 2022 72.77 73.66 71.07 71.50 3,919,476 -1.51(-2.06%)
Dec 27, 2022 73.97 74.62 72.67 73.01 2,796,492 -1.22(-1.64%)
Dec 23, 2022 73.65 75.28 73.17 74.23 3,004,491 +0.56(+0.77%)
Dec 22, 2022 73.82 74.28 72.35 73.66 3,578,622 -1.49(-1.98%)
Dec 21, 2022 73.43 75.18 73.21 75.15 4,425,095 +2.72(+3.76%)
Dec 20, 2022 71.99 73.81 71.58 72.43 6,130,911 -0.39(-0.53%)
Dec 19, 2022 74.25 75.14 72.18 72.81 4,921,711 -1.89(-2.53%)
Dec 16, 2022 75.84 76.40 73.08 74.70 13,229,035 -1.99(-2.60%)
Dec 15, 2022 78.58 79.69 76.25 76.70 6,974,183 -3.17(-3.97%)
Dec 14, 2022 82.23 83.58 79.15 79.87 5,094,886 -2.81(-3.40%)
Dec 13, 2022 86.77 87.35 80.71 82.68 12,758,991 +0.96(+1.18%)
Dec 12, 2022 76.95 81.75 76.60 81.72 7,419,175 +3.95(+5.08%)
Dec 09, 2022 77.87 79.17 77.32 77.77 4,631,457 -0.56(-0.72%)
Dec 08, 2022 77.50 79.67 77.32 78.33 7,646,929 +1.40(+1.82%)
Dec 07, 2022 77.29 78.68 76.45 76.93 9,439,984 -1.08(-1.38%)
Dec 06, 2022 81.07 81.65 77.91 78.01 11,773,639 -3.21(-3.95%)
Dec 05, 2022 82.56 84.18 79.84 81.22 9,013,469 -3.16(-3.75%)
Dec 02, 2022 81.15 84.68 79.71 84.39 13,712,434 +0.12(+0.14%)
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.