Indicators

Blackstone Inc (NY: BX )

117.99 -1.00 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	14.93	14.93	14.69	14.82	2,769,694	+0.03(+0.23%)
Feb 25, 2011	14.56	14.82	14.48	14.78	5,102,388	+0.38(+2.66%)
Feb 24, 2011	13.97	14.47	13.95	14.40	6,460,259	+0.27(+1.94%)
Feb 23, 2011	14.36	14.41	13.64	14.12	6,410,643	-0.13(-0.93%)
Feb 22, 2011	14.47	14.66	14.06	14.26	9,478,405	-0.43(-2.95%)
Feb 18, 2011	14.65	14.72	14.59	14.69	4,290,267	+0.02(+0.11%)
Feb 17, 2011	14.73	14.73	14.57	14.67	3,379,529	-0.06(-0.40%)
Feb 16, 2011	14.82	14.86	14.57	14.73	4,061,196	+0.01(+0.06%)
Feb 15, 2011	14.59	14.75	14.47	14.72	6,612,604	+0.17(+1.14%)
Feb 14, 2011	14.40	14.82	14.37	14.56	7,015,526	+0.27(+1.92%)
Feb 11, 2011	14.15	14.38	13.98	14.28	5,477,721	+0.08(+0.59%)
Feb 10, 2011	13.76	14.23	13.58	14.20	7,067,441	+0.26(+1.85%)
Feb 09, 2011	14.32	14.33	13.82	13.94	6,096,118	-0.46(-3.18%)
Feb 08, 2011	14.32	14.47	14.23	14.40	3,704,846	+0.11(+0.76%)
Feb 07, 2011	14.42	14.50	14.22	14.29	6,067,159	-0.03(-0.17%)
Feb 04, 2011	14.61	14.65	14.17	14.32	5,451,448	-0.13(-0.92%)
Feb 03, 2011	14.37	14.95	14.06	14.45	17,502,762	+0.57(+4.14%)
Feb 02, 2011	13.63	13.87	13.48	13.87	7,276,668	+0.29(+2.14%)

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.