Blackstone Inc (NY: BX )

126.33 -1.56 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 126.72 127.11 125.60 126.33 2,982,325 -1.56(-1.22%)
Feb 16, 2024 128.89 129.75 127.78 127.89 3,578,367 -2.36(-1.81%)
Feb 15, 2024 129.47 130.73 128.92 130.25 3,541,999 +2.30(+1.80%)
Feb 14, 2024 126.62 128.30 125.96 127.95 3,302,147 +3.00(+2.40%)
Feb 13, 2024 126.19 126.19 122.02 124.95 6,450,539 -5.13(-3.94%)
Feb 12, 2024 127.32 131.29 127.10 130.08 3,988,826 +2.40(+1.88%)
Feb 09, 2024 128.10 128.65 125.99 127.68 3,181,604 -0.16(-0.13%)
Feb 08, 2024 125.75 128.54 125.00 127.84 3,435,447 +1.75(+1.39%)
Feb 07, 2024 124.47 126.58 123.87 126.09 2,769,296 +2.53(+2.05%)
Feb 06, 2024 121.64 123.66 121.10 123.56 3,066,490 +2.31(+1.91%)
Feb 05, 2024 123.00 123.24 119.93 121.25 3,616,969 -3.11(-2.50%)
Feb 02, 2024 122.27 124.92 120.56 124.36 3,320,437 +1.00(+0.81%)
Feb 01, 2024 124.08 124.85 120.33 123.36 5,227,775 -0.15(-0.12%)
Jan 31, 2024 125.00 126.33 123.39 123.51 3,178,670 -2.73(-2.16%)
Jan 30, 2024 126.51 127.27 125.06 126.24 2,514,167 -0.62(-0.49%)
Jan 29, 2024 123.83 126.92 123.63 126.86 4,330,996 +3.23(+2.62%)
Jan 26, 2024 122.91 124.59 122.32 123.63 3,744,068 +1.07(+0.87%)
Jan 25, 2024 124.14 124.26 119.00 122.56 6,112,803 +2.84(+2.37%)
Jan 24, 2024 120.00 120.17 118.28 119.72 3,776,893 +1.64(+1.39%)
Jan 23, 2024 120.17 120.71 117.45 118.08 2,662,737 -1.98(-1.65%)
Jan 22, 2024 118.70 121.30 118.70 120.06 2,995,800 +1.88(+1.59%)
Jan 19, 2024 116.53 118.35 115.45 118.18 4,110,575 +1.97(+1.70%)
Jan 18, 2024 116.92 117.32 114.76 116.20 2,352,061 +0.11(+0.09%)
Jan 17, 2024 115.02 116.27 114.01 116.09 3,311,551 -1.26(-1.07%)
Jan 16, 2024 117.47 117.89 115.73 117.36 3,046,514 -1.08(-0.91%)
Jan 12, 2024 119.57 120.38 117.58 118.44 2,060,417 -0.58(-0.48%)
Jan 11, 2024 119.87 120.56 117.67 119.01 3,904,607 -1.60(-1.32%)
Jan 10, 2024 119.92 121.13 119.14 120.61 4,080,175 +0.53(+0.44%)
Jan 09, 2024 119.63 120.79 118.72 120.08 5,933,004 -1.33(-1.10%)
Jan 08, 2024 121.65 122.00 120.30 121.42 4,305,745 +0.13(+0.11%)
Jan 05, 2024 120.58 122.95 120.06 121.29 2,768,591 -0.69(-0.56%)
Jan 04, 2024 121.33 123.25 120.68 121.97 3,240,251 +0.55(+0.45%)
Jan 03, 2024 124.10 124.50 120.66 121.42 5,431,818 -5.88(-4.62%)
Jan 02, 2024 128.22 128.77 125.81 127.30 4,567,080 -2.63(-2.02%)
Dec 29, 2023 131.87 132.23 129.29 129.93 2,064,825 -2.19(-1.66%)
Dec 28, 2023 131.50 132.52 131.04 132.12 2,103,819 +0.52(+0.39%)
Dec 27, 2023 130.08 132.42 129.59 131.61 3,588,354 +1.23(+0.94%)
Dec 26, 2023 129.68 131.01 129.35 130.38 2,503,276 +0.68(+0.52%)
Dec 22, 2023 128.76 131.08 128.26 129.70 3,368,144 +1.54(+1.20%)
Dec 21, 2023 126.44 128.23 125.79 128.16 3,840,105 +3.02(+2.41%)
Dec 20, 2023 126.86 128.56 125.00 125.15 5,668,674 -2.17(-1.71%)
Dec 19, 2023 124.61 128.33 124.09 127.32 5,063,300 +2.31(+1.85%)
Dec 18, 2023 128.52 128.76 124.94 125.01 4,638,184 -3.38(-2.64%)
Dec 15, 2023 126.72 129.42 126.08 128.39 8,063,090 +0.89(+0.70%)
Dec 14, 2023 120.08 127.69 119.76 127.50 7,743,881 +8.65(+7.28%)
Dec 13, 2023 112.34 119.08 111.59 118.84 5,013,363 +6.49(+5.78%)
Dec 12, 2023 112.27 112.38 111.24 112.35 2,410,460 +0.22(+0.19%)
Dec 11, 2023 111.80 112.41 111.48 112.14 3,593,951 +0.42(+0.37%)
Dec 08, 2023 112.39 113.76 110.86 111.72 3,462,502 -1.28(-1.13%)
Dec 07, 2023 111.68 113.61 111.26 113.00 2,767,073 +1.74(+1.56%)
Dec 06, 2023 115.12 116.40 110.21 111.26 6,226,390 -3.15(-2.75%)
Dec 05, 2023 114.25 115.14 113.71 114.41 2,732,291 -0.26(-0.23%)
Dec 04, 2023 111.90 114.89 111.71 114.67 4,921,769 +1.25(+1.10%)
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.