Indicators

Blackstone Inc (NY: BX )

121.21 +3.22 (+2.73%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	115.71	118.18	115.52	117.23	4,697,229	-1.21(-1.02%)
Feb 25, 2022	113.23	118.89	115.68	118.44	5,866,427	+6.90(+6.18%)
Feb 24, 2022	105.97	112.27	104.07	111.54	6,488,504	+0.41(+0.37%)
Feb 23, 2022	113.40	115.55	110.78	111.12	3,187,683	-0.73(-0.65%)
Feb 22, 2022	112.36	114.95	110.22	111.85	3,772,597	-2.06(-1.81%)
Feb 18, 2022				113.91	0	+1.13(+1.00%)
Feb 17, 2022	115.49	116.66	112.61	112.78	3,054,131	-3.82(-3.27%)
Feb 16, 2022	114.31	117.34	113.20	116.60	3,176,710	+1.68(+1.46%)
Feb 15, 2022	115.24	115.67	113.31	114.91	5,456,789	+3.45(+3.09%)
Feb 14, 2022	113.55	114.32	110.27	111.47	7,096,761	-2.18(-1.92%)
Feb 11, 2022	121.21	122.09	112.68	113.64	10,014,207	-10.08(-8.15%)
Feb 10, 2022	120.95	127.18	119.41	123.72	6,612,664	-0.06(-0.05%)
Feb 09, 2022	120.67	124.14	120.09	123.79	8,171,797	+5.42(+4.58%)
Feb 08, 2022	119.94	120.32	116.23	118.37	5,007,900	-2.69(-2.23%)
Feb 07, 2022	120.99	121.90	118.87	121.07	5,460,011	-0.56(-0.46%)
Feb 04, 2022	121.86	122.61	119.80	121.63	6,124,497	-0.36(-0.29%)
Feb 03, 2022	122.78			121.99	5,984,170	-3.54(-2.82%)
Feb 02, 2022	124.50	126.41	122.10	125.53	5,662,123	+2.76(+2.25%)

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.