Skip to main content

Blackstone Inc (NY: BX )

140.98 -0.20 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.28 26.73 26.08 26.24 7,413,634 +0.50(+1.95%)
Oct 30, 2018 24.67 25.80 24.39 25.73 6,881,636 +1.06(+4.30%)
Oct 29, 2018 26.12 26.43 24.56 24.67 11,830,053 -1.05(-4.10%)
Oct 26, 2018 25.53 25.87 25.10 25.73 8,614,724 -0.30(-1.15%)
Oct 25, 2018 25.76 26.14 25.14 26.03 11,695,289 +0.59(+2.31%)
Oct 24, 2018 26.84 27.00 25.43 25.44 11,118,756 -1.41(-5.27%)
Oct 23, 2018 26.94 26.94 26.01 26.85 8,690,347 -0.45(-1.66%)
Oct 22, 2018 27.66 27.81 27.18 27.31 3,263,745 -0.24(-0.87%)
Oct 19, 2018 27.94 28.21 27.51 27.55 7,619,236 -0.52(-1.84%)
Oct 18, 2018 29.00 29.00 27.58 28.06 9,648,813 -0.63(-2.19%)
Oct 17, 2018 28.74 29.14 28.55 28.69 6,820,022 +0.07(+0.25%)
Oct 16, 2018 28.29 28.76 28.25 28.62 4,478,261 +0.68(+2.42%)
Oct 15, 2018 27.92 28.24 27.67 27.94 5,519,863 +0.24(+0.86%)
Oct 12, 2018 28.12 28.24 27.51 27.70 5,416,452 +0.21(+0.75%)
Oct 11, 2018 27.58 28.51 27.28 27.50 9,345,829 -0.15(-0.55%)
Oct 10, 2018 29.55 29.55 27.53 27.65 11,976,096 -1.89(-6.40%)
Oct 09, 2018 29.46 29.79 29.25 29.54 3,510,018 -0.07(-0.24%)
Oct 08, 2018 29.62 29.70 29.44 29.61 3,613,184 -0.07(-0.24%)
Oct 05, 2018 29.95 30.12 29.37 29.68 8,314,375 -0.28(-0.93%)
Oct 04, 2018 30.64 30.87 29.74 29.96 8,476,531 -1.07(-3.46%)
Oct 03, 2018 30.86 31.48 30.82 31.03 4,094,269 +0.43(+1.40%)
Oct 02, 2018 30.76 30.94 30.53 30.61 4,313,448 -0.21(-0.67%)
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.