Indicators

Blackstone Inc (NY: BX )

154.94 +1.47 (+0.96%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.011	7.181	6.969	7.181	8,786,251	+0.12(+1.65%)
Apr 27, 2012	7.006	7.112	6.921	7.064	21,524,836	+0.10(+1.44%)
Apr 26, 2012	6.979	7.032	6.900	6.963	20,825,618	-0.03(-0.38%)
Apr 25, 2012	7.144	7.196	6.932	6.990	15,402,844	-0.09(-1.27%)
Apr 24, 2012	7.138	7.202	7.080	7.080	4,710,168	-0.03(-0.45%)
Apr 23, 2012	7.255	7.255	7.016	7.112	12,317,638	-0.28(-3.73%)
Apr 20, 2012	7.472	7.504	7.297	7.387	10,228,296	-0.10(-1.34%)
Apr 19, 2012	7.594	7.880	7.461	7.488	10,878,060	-0.37(-4.72%)
Apr 18, 2012	7.747	7.901	7.689	7.858	7,626,674	+0.17(+2.20%)
Apr 17, 2012	7.737	7.827	7.684	7.689	6,871,342	-0.04(-0.48%)
Apr 16, 2012	7.758	7.869	7.684	7.726	4,381,837	+0.03(+0.41%)
Apr 13, 2012	7.811	7.811	7.647	7.694	7,802,387	-0.14(-1.76%)
Apr 12, 2012	7.784	7.901	7.710	7.832	11,064,401	+0.08(+1.09%)
Apr 11, 2012	7.874	7.901	7.678	7.747	7,799,191	+0.03(+0.41%)
Apr 10, 2012	7.991	8.007	7.684	7.715	6,839,170	-0.26(-3.25%)
Apr 09, 2012	8.081	8.081	7.917	7.975	5,622,539	-0.23(-2.84%)
Apr 05, 2012	8.091	8.218	8.049	8.208	4,545,943	+0.08(+1.04%)
Apr 04, 2012	8.324	8.377	8.049	8.123	10,371,913	-0.16(-1.98%)
Apr 03, 2012	8.346	8.393	8.218	8.287	5,768,044	-0.11(-1.32%)

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.