Blackstone Inc (NY: BX )

190.30 -2.11 (-1.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 191.00 191.37 187.74 190.30 2,827,897 -2.11(-1.10%)
Dec 11, 2024 191.85 194.00 191.04 192.41 3,555,497 +2.84(+1.50%)
Dec 10, 2024 185.55 191.61 184.98 189.57 3,786,140 +4.22(+2.28%)
Dec 09, 2024 189.78 191.49 184.34 185.35 3,376,618 -1.65(-0.88%)
Dec 06, 2024 187.53 188.95 186.65 187.00 2,361,371 -0.20(-0.11%)
Dec 05, 2024 186.00 189.21 185.77 187.20 2,264,121 +1.70(+0.92%)
Dec 04, 2024 186.01 186.97 184.69 185.50 2,658,168 -0.67(-0.36%)
Dec 03, 2024 187.32 188.57 185.20 186.17 2,642,095 -0.88(-0.47%)
Dec 02, 2024 191.72 192.50 186.81 187.05 2,712,740 -4.04(-2.11%)
Nov 29, 2024 191.49 191.95 190.40 191.09 1,460,421 +2.07(+1.10%)
Nov 27, 2024 192.99 194.22 188.52 189.02 2,361,480 -2.64(-1.38%)
Nov 26, 2024 192.98 193.05 190.72 191.66 3,205,500 -1.46(-0.76%)
Nov 25, 2024 200.00 200.96 193.05 193.12 6,689,780 -5.93(-2.98%)
Nov 22, 2024 194.58 199.95 193.31 199.05 4,504,307 +5.04(+2.60%)
Nov 21, 2024 186.50 194.64 185.00 194.01 4,399,985 +8.98(+4.85%)
Nov 20, 2024 185.00 187.12 182.92 185.03 2,828,709 +0.12(+0.06%)
Nov 19, 2024 181.00 186.32 180.84 184.91 2,625,996 +1.90(+1.04%)
Nov 18, 2024 180.74 183.08 179.46 183.01 2,083,317 +1.60(+0.88%)
Nov 15, 2024 180.14 183.01 179.77 181.41 2,893,873 +0.20(+0.11%)
Nov 14, 2024 182.09 184.34 180.67 181.21 2,416,728 -0.35(-0.19%)
Nov 13, 2024 181.27 183.00 180.40 181.56 2,727,930 +0.90(+0.50%)
Nov 12, 2024 182.16 182.63 178.02 180.66 2,939,622 -2.50(-1.36%)
Nov 11, 2024 179.50 183.96 179.03 183.16 2,997,584 +5.70(+3.21%)
Nov 08, 2024 176.13 178.63 176.13 177.46 2,768,709 +1.16(+0.66%)
Nov 07, 2024 176.09 176.99 173.99 176.30 2,865,898 -0.08(-0.05%)
Nov 06, 2024 175.04 178.30 172.58 176.38 6,851,634 +6.76(+3.99%)
Nov 05, 2024 166.73 169.64 166.16 169.62 2,608,575 +2.58(+1.54%)
Nov 04, 2024 167.90 169.00 166.62 167.04 2,383,500 -1.10(-0.65%)
Nov 01, 2024 168.78 171.56 167.81 168.14 3,453,224 +0.39(+0.23%)
Oct 31, 2024 170.49 171.26 167.59 167.75 3,472,985 -3.79(-2.21%)
Oct 30, 2024 169.84 173.26 169.69 171.54 2,500,841 +1.73(+1.02%)
Oct 29, 2024 168.91 169.93 168.15 169.81 2,313,650 -0.16(-0.09%)
Oct 28, 2024 168.71 170.66 167.97 169.97 2,141,329 +3.33(+2.00%)
Oct 25, 2024 169.66 170.29 166.22 166.64 2,845,721 -2.15(-1.27%)
Oct 24, 2024 169.66 171.11 167.10 168.79 3,549,497 +2.73(+1.64%)
Oct 23, 2024 167.51 169.57 164.19 166.06 3,184,007 -1.57(-0.94%)
Oct 22, 2024 169.62 170.03 166.05 167.63 2,940,984 -2.26(-1.33%)
Oct 21, 2024 170.62 173.27 169.53 169.89 3,404,204 -1.58(-0.92%)
Oct 18, 2024 170.71 175.04 169.19 171.47 5,778,845 +2.62(+1.55%)
Oct 17, 2024 163.51 171.37 163.45 168.86 9,135,221 +9.97(+6.27%)
Oct 16, 2024 156.57 159.57 156.25 158.89 3,982,243 +3.37(+2.17%)
Oct 15, 2024 155.75 156.74 154.31 155.52 2,629,235 +0.82(+0.53%)
Oct 14, 2024 153.16 155.00 152.77 154.69 2,590,140 +2.44(+1.60%)
Oct 11, 2024 149.25 152.66 149.01 152.25 2,216,998 +3.99(+2.69%)
Oct 10, 2024 147.19 149.44 146.48 148.26 2,473,349 +0.61(+0.41%)
Oct 09, 2024 147.24 148.73 146.22 147.66 2,862,100 -1.02(-0.68%)
Oct 08, 2024 149.27 149.66 147.64 148.67 1,585,744 +0.37(+0.25%)
Oct 07, 2024 150.39 151.05 147.54 148.31 2,112,127 -2.83(-1.88%)
Oct 04, 2024 152.26 152.76 149.42 151.14 2,082,364 +0.72(+0.48%)
Oct 03, 2024 150.95 151.76 149.02 150.42 2,120,358 -1.00(-0.66%)
Oct 02, 2024 150.05 152.61 150.05 151.43 1,872,415 +0.36(+0.24%)
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.