Indicators

Blackstone Inc (NY: BX )

158.12 -1.54 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.225	5.451	5.152	5.225	7,838,011	-0.18(-3.36%)
May 27, 2010	5.451	5.485	5.274	5.407	6,247,977	+0.11(+2.04%)
May 26, 2010	5.299	5.510	5.260	5.299	407	+0.08(+1.60%)
May 25, 2010	4.931	5.245	4.848	5.215	11,148,758	+0.06(+1.24%)
May 24, 2010	5.211	5.387	5.137	5.152	10,022,162	-0.28(-5.15%)
May 21, 2010	5.230	5.520	5.181	5.431	9,318,082	+0.03(+0.64%)
May 20, 2010	5.240	5.456	5.166	5.397	2,005	-0.27(-4.76%)
May 19, 2010	5.677	5.706	5.426	5.667	11,741,596	-0.04(-0.69%)
May 18, 2010	6.030	6.030	5.701	5.706	1,019	-0.22(-3.73%)
May 17, 2010	6.059	6.074	5.799	5.927	9,625,409	-0.08(-1.39%)
May 14, 2010	6.010	6.265	5.888	6.010	14,051,350	-0.37(-5.77%)
May 13, 2010	6.398	6.462	6.236	6.378	6,898,992	+0.00(+0.08%)
May 12, 2010	6.422	6.422	6.280	6.373	6,228,440	+0.03(+0.54%)
May 11, 2010	6.403	6.475	6.315	6.339	9,614,578	-0.08(-1.21%)
May 10, 2010	6.417	6.495	6.305	6.417	15,497,668	+0.49(+8.30%)
May 07, 2010	6.159	6.169	5.789	5.925	17,251,674	-0.20(-3.34%)
May 06, 2010	6.130	6.495	5.779	6.130	20,436	-0.37(-5.76%)
May 05, 2010	6.553	6.704	6.441	6.505	10,483,748	-0.25(-3.75%)
May 04, 2010	6.909	6.909	6.548	6.758	205	-0.27(-3.81%)

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.