Blackstone Inc (NY: BX )

109.39 +1.48 (+1.38%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 105.61 108.18 103.32 107.90 6,370,886 -0.55(-0.51%)
May 23, 2022 108.60 108.72 105.66 108.45 4,463,214 +0.88(+0.82%)
May 20, 2022 106.37 108.78 103.79 107.57 4,772,321 +2.99(+2.86%)
May 19, 2022 101.79 105.25 101.41 104.58 4,128,296 +1.04(+1.00%)
May 18, 2022 105.64 107.16 103.18 103.54 4,141,624 -4.19(-3.89%)
May 17, 2022 108.05 108.66 106.08 107.73 3,400,767 +3.03(+2.89%)
May 16, 2022 106.73 107.48 104.34 104.70 3,840,959 -3.12(-2.89%)
May 13, 2022 101.59 108.46 101.54 107.82 6,445,971 +8.40(+8.45%)
May 12, 2022 95.27 99.54 93.59 99.42 6,273,886 +2.72(+2.81%)
May 11, 2022 97.19 101.69 95.02 96.70 5,527,161 -2.32(-2.34%)
May 10, 2022 101.25 102.16 96.47 99.02 5,416,818 +2.36(+2.44%)
May 09, 2022 99.35 102.44 96.20 96.66 8,106,882 -4.83(-4.76%)
May 06, 2022 104.15 104.83 99.59 101.49 5,945,589 -3.47(-3.31%)
May 05, 2022 110.16 111.20 103.37 104.96 6,325,734 -6.64(-5.95%)
May 04, 2022 108.03 111.93 105.25 111.60 4,282,893 +3.98(+3.70%)
May 03, 2022 105.04 108.68 104.66 107.62 3,994,750 +1.82(+1.72%)
May 02, 2022 101.57 106.53 101.36 105.80 7,476,886 +4.23(+4.16%)
Apr 29, 2022 106.59 108.90 101.41 101.57 5,109,695 -6.72(-6.21%)
Apr 28, 2022 108.99 109.91 104.28 108.29 4,200,513 +0.82(+0.76%)
Apr 27, 2022 107.67 109.94 106.22 107.47 3,067,910 +0.19(+0.18%)
Apr 26, 2022 111.86 112.42 107.17 107.28 3,925,542 -5.24(-4.66%)
Apr 25, 2022 109.50 112.77 105.83 112.52 4,666,549 +1.93(+1.75%)
Apr 22, 2022 113.00 114.43 110.54 110.59 9,150,573 -2.03(-1.80%)
Apr 21, 2022 126.11 126.80 112.19 112.62 8,306,299 -7.77(-6.45%)
Apr 20, 2022 118.69 122.25 117.89 120.39 5,235,144 +2.91(+2.48%)
Apr 19, 2022 112.29 117.98 111.96 117.48 3,304,817 +5.49(+4.90%)
Apr 18, 2022 112.80 113.35 110.55 111.99 2,353,342 -0.99(-0.88%)
Apr 14, 2022 116.91 117.49 112.90 112.98 2,624,581 -3.46(-2.97%)
Apr 13, 2022 113.78 116.55 113.43 116.44 2,950,460 +3.01(+2.65%)
Apr 12, 2022 115.02 117.99 112.38 113.43 2,944,513 +0.63(+0.56%)
Apr 11, 2022 113.16 114.13 111.35 112.80 3,747,960 -2.17(-1.89%)
Apr 08, 2022 115.61 118.30 114.75 114.97 2,695,323 -0.67(-0.58%)
Apr 07, 2022 116.00 117.08 112.66 115.64 6,040,419 -2.60(-2.20%)
Apr 06, 2022 123.00 123.00 117.13 118.24 4,790,471 -5.37(-4.34%)
Apr 05, 2022 129.73 130.14 123.02 123.61 3,649,677 -6.96(-5.33%)
Apr 04, 2022 128.80 132.93 128.71 130.57 2,662,805 +2.44(+1.90%)
Apr 01, 2022 127.32 128.17 126.10 128.13 2,271,754 +1.19(+0.94%)
Mar 31, 2022 128.04 129.90 126.92 126.94 4,234,078 -0.29(-0.23%)
Mar 30, 2022 130.88 130.91 126.54 127.23 3,477,649 -4.55(-3.45%)
Mar 29, 2022 127.54 132.56 127.22 131.78 5,046,343 +7.25(+5.82%)
Mar 28, 2022 124.55 126.28 121.96 124.53 2,568,857 +0.73(+0.59%)
Mar 25, 2022 125.88 126.72 122.97 123.80 2,687,212 -1.90(-1.51%)
Mar 24, 2022 125.29 126.24 123.41 125.70 2,710,695 +1.92(+1.55%)
Mar 23, 2022 125.03 126.51 123.36 123.78 2,405,448 -2.35(-1.86%)
Mar 22, 2022 123.97 127.20 123.17 126.13 3,628,994 +3.51(+2.86%)
Mar 21, 2022 122.02 124.28 120.43 122.62 4,758,108 -0.23(-0.19%)
Mar 18, 2022 120.73 123.84 120.10 122.85 10,598,795 +2.92(+2.43%)
Mar 17, 2022 115.07 120.67 114.81 119.93 4,998,728 +3.88(+3.34%)
Mar 16, 2022 112.69 117.59 110.64 116.05 6,121,555 +6.33(+5.77%)
Mar 15, 2022 110.63 111.40 108.38 109.72 4,359,140 +0.96(+0.88%)
Mar 14, 2022 115.10 115.75 108.31 108.76 5,559,964 -7.29(-6.28%)
Mar 11, 2022 118.44 119.03 115.93 116.05 2,993,791 -0.81(-0.69%)
Mar 10, 2022 113.91 117.67 112.81 116.86 3,224,603 +0.72(+0.62%)
Mar 09, 2022 115.23 117.35 112.92 116.14 4,020,480 +7.52(+6.92%)
Mar 08, 2022 109.22 112.58 106.44 108.62 5,953,118 -0.42(-0.39%)
Mar 07, 2022 119.30 120.34 109.01 109.04 8,275,313 -12.12(-10.00%)
Mar 04, 2022 124.15 124.99 118.89 121.16 6,569,234 -4.69(-3.73%)
Mar 03, 2022 130.13 131.00 125.12 125.85 3,733,448 -4.37(-3.36%)
Mar 02, 2022 125.34 131.06 124.09 130.22 4,090,584 +6.46(+5.22%)
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.