Stock Quote

Blackstone Inc (NY: BX )

128.69 USD +1.90 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 127.75 128.97 126.46 128.69 2,909,492 +1.90(+1.50%)
Oct 19, 2021 124.92 127.65 124.54 126.79 2,181,206 +2.98(+2.41%)
Oct 18, 2021 123.40 124.61 122.56 123.81 2,619,759 +0.78(+0.63%)
Oct 15, 2021 123.81 126.35 121.42 123.03 2,859,977 +1.00(+0.82%)
Oct 14, 2021 120.35 122.53 120.09 122.03 3,234,095 +3.34(+2.81%)
Oct 13, 2021 117.29 118.85 116.08 118.69 2,117,870 +2.75(+2.37%)
Oct 12, 2021 115.95 117.30 114.61 115.94 2,365,582 +1.40(+1.22%)
Oct 11, 2021 115.83 117.21 114.46 114.54 1,400,826 -1.89(-1.62%)
Oct 08, 2021 115.47 117.32 115.46 116.43 1,935,911 +1.15(+1.00%)
Oct 07, 2021 115.22 116.83 114.96 115.28 3,610,212 +1.41(+1.24%)
Oct 06, 2021 113.17 114.32 111.33 113.87 2,714,597 -0.94(-0.82%)
Oct 05, 2021 112.50 115.30 111.57 114.81 3,422,645 +3.86(+3.48%)
Oct 04, 2021 112.90 114.62 108.81 110.95 7,680,930 -4.80(-4.15%)
Oct 01, 2021 116.66 116.86 113.62 115.75 4,267,806 -0.59(-0.51%)
Sep 30, 2021 119.28 119.49 115.80 116.34 4,652,415 -2.58(-2.17%)
Sep 29, 2021 119.86 120.28 117.95 118.92 2,434,104 +0.74(+0.63%)
Sep 28, 2021 120.14 120.41 115.45 118.18 4,755,695 -5.16(-4.18%)
Sep 27, 2021 124.28 124.75 121.63 123.34 3,335,848 -1.76(-1.41%)
Sep 24, 2021 125.14 126.12 123.66 125.10 3,115,869 -1.99(-1.57%)
Sep 23, 2021 127.64 129.44 126.13 127.09 3,648,149 +1.27(+1.01%)
Sep 22, 2021 127.67 128.65 124.85 125.82 4,472,891 -1.75(-1.37%)
Sep 21, 2021 125.57 129.72 125.52 127.57 5,849,937 +3.61(+2.91%)
Sep 20, 2021 128.56 128.84 121.42 123.96 10,690,995 -9.67(-7.24%)
Sep 17, 2021 135.39 136.88 133.59 133.63 17,117,930 -1.41(-1.04%)
Sep 16, 2021 134.50 135.75 132.47 135.04 3,724,531 +0.44(+0.33%)
Sep 15, 2021 130.64 135.43 130.20 134.60 4,374,124 +4.00(+3.06%)
Sep 14, 2021 130.00 132.33 129.45 130.60 3,478,422 +1.39(+1.08%)
Sep 13, 2021 129.76 130.34 127.01 129.21 2,638,708 +0.47(+0.37%)
Sep 10, 2021 130.36 130.47 127.81 128.74 2,148,837 -0.67(-0.52%)
Sep 09, 2021 128.44 130.89 127.78 129.41 2,209,118 +1.10(+0.86%)
Sep 08, 2021 126.60 128.70 126.43 128.31 2,362,270 +1.24(+0.98%)
Sep 07, 2021 128.70 128.99 126.04 127.07 3,261,384 -1.93(-1.50%)
Sep 03, 2021 128.70 130.78 128.28 129.00 2,768,062 +0.68(+0.53%)
Sep 02, 2021 128.20 129.45 127.67 128.32 3,344,199 +0.80(+0.63%)
Sep 01, 2021 125.82 128.54 125.48 127.52 3,846,627 +1.79(+1.42%)
Aug 31, 2021 124.49 125.83 122.78 125.73 3,043,862 +1.32(+1.06%)
Aug 30, 2021 124.89 126.38 124.40 124.41 2,963,587 +0.19(+0.15%)
Aug 27, 2021 122.25 124.68 122.23 124.22 3,340,362 +2.34(+1.92%)
Aug 26, 2021 119.96 123.12 119.50 121.88 3,220,772 +2.36(+1.97%)
Aug 25, 2021 118.30 120.21 118.21 119.52 2,910,007 +1.45(+1.23%)
Aug 24, 2021 116.00 118.25 116.00 118.07 2,563,460 +2.30(+1.99%)
Aug 23, 2021 113.58 116.40 113.58 115.77 2,865,238 +2.47(+2.18%)
Aug 20, 2021 110.90 113.55 110.74 113.30 2,040,465 +2.93(+2.65%)
Aug 19, 2021 109.50 111.81 108.37 110.37 2,895,340 -1.06(-0.95%)
Aug 18, 2021 112.36 112.84 111.41 111.43 1,819,115 -1.38(-1.22%)
Aug 17, 2021 114.11 114.61 112.16 112.81 1,833,291 -1.95(-1.70%)
Aug 16, 2021 114.31 115.30 113.07 114.76 2,254,556 -0.04(-0.03%)
Aug 13, 2021 113.58 115.05 113.50 114.80 2,542,065 +1.30(+1.15%)
Aug 12, 2021 113.92 114.14 113.03 113.50 3,029,109 -0.96(-0.84%)
Aug 11, 2021 115.00 115.02 113.31 114.46 3,065,305 +0.64(+0.56%)
Aug 10, 2021 114.58 115.13 113.61 113.82 2,658,672 -0.42(-0.37%)
Aug 09, 2021 114.60 114.85 113.40 114.24 2,321,595 -0.05(-0.04%)
Aug 06, 2021 115.65 116.10 113.25 114.29 4,692,397 -1.41(-1.22%)
Aug 05, 2021 117.23 117.65 115.02 115.70 3,277,706 -1.05(-0.90%)
Aug 04, 2021 115.03 116.97 114.56 116.75 2,232,555 +1.59(+1.38%)
Aug 03, 2021 115.61 115.92 113.95 115.16 2,684,147 -0.03(-0.03%)
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.