Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Inc (NY: BX )

157.36 +0.15 (+0.10%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.947 8.947 8.803 8.877 4,622,321 +0.02(+0.23%)
Feb 25, 2011 8.723 8.882 8.678 8.857 8,515,335 +0.23(+2.66%)
Feb 24, 2011 8.369 8.668 8.359 8.628 10,781,476 +0.16(+1.94%)
Feb 23, 2011 8.603 8.633 8.174 8.463 10,698,672 -0.08(-0.93%)
Feb 22, 2011 8.673 8.785 8.424 8.543 15,818,435 -0.26(-2.95%)
Feb 18, 2011 8.778 8.823 8.743 8.803 7,159,992 +0.01(+0.11%)
Feb 17, 2011 8.828 8.828 8.733 8.793 5,640,070 -0.03(-0.40%)
Feb 16, 2011 8.877 8.902 8.733 8.828 6,777,699 +0.00(+0.06%)
Feb 15, 2011 8.743 8.838 8.673 8.823 11,035,723 +0.10(+1.14%)
Feb 14, 2011 8.628 8.877 8.608 8.723 11,708,156 +0.16(+1.92%)
Feb 11, 2011 8.478 8.618 8.379 8.558 9,141,726 +0.05(+0.59%)
Feb 10, 2011 8.244 8.528 8.139 8.508 11,794,797 +0.15(+1.85%)
Feb 09, 2011 8.583 8.588 8.284 8.354 10,173,763 -0.27(-3.18%)
Feb 08, 2011 8.583 8.668 8.528 8.628 6,182,989 +0.06(+0.76%)
Feb 07, 2011 8.638 8.688 8.518 8.563 10,125,434 -0.01(-0.17%)
Feb 04, 2011 8.753 8.778 8.493 8.578 9,097,879 -0.08(-0.92%)
Feb 03, 2011 8.613 8.957 8.424 8.658 29,210,220 +0.34(+4.14%)
Feb 02, 2011 8.169 8.314 8.079 8.314 12,143,975 +0.17(+2.14%)
Feb 01, 2011 7.905 8.324 7.885 8.139 15,990,980 +0.29(+3.75%)
Jan 31, 2011 7.710 7.865 7.631 7.845 7,908,338 +0.07(+0.96%)
Jan 28, 2011 8.015 8.065 7.755 7.770 8,336,574 -0.27(-3.35%)
Jan 27, 2011 7.865 8.050 7.865 8.040 6,614,808 +0.15(+1.96%)
Jan 26, 2011 7.860 7.905 7.775 7.885 5,689,355 +0.02(+0.32%)
Jan 25, 2011 7.905 7.945 7.755 7.860 5,428,074 -0.09(-1.13%)
Jan 24, 2011 7.935 8.025 7.830 7.950 8,477,694 -0.01(-0.13%)
Jan 21, 2011 7.695 7.960 7.656 7.960 13,095,746 +0.31(+4.11%)
Jan 20, 2011 7.496 7.651 7.336 7.646 9,346,076 +0.10(+1.39%)
Jan 19, 2011 7.720 7.750 7.486 7.541 8,280,923 -0.09(-1.24%)
Jan 18, 2011 7.830 7.880 7.571 7.636 12,335,825 -0.32(-4.07%)
Jan 14, 2011 7.780 7.960 7.685 7.960 13,253,585 +0.13(+1.66%)
Jan 13, 2011 7.516 7.830 7.496 7.830 14,681,704 +0.21(+2.75%)
Jan 12, 2011 7.481 7.626 7.436 7.621 7,596,888 +0.16(+2.21%)
Jan 11, 2011 7.441 7.521 7.376 7.456 7,393,286 +0.09(+1.29%)
Jan 10, 2011 7.406 7.471 7.296 7.361 3,354,275 -0.07(-1.01%)
Jan 07, 2011 7.496 7.601 7.376 7.436 5,864,764 -0.03(-0.47%)
Jan 06, 2011 7.501 7.591 7.381 7.471 5,601,302 +0.01(+0.13%)
Jan 05, 2011 7.386 7.501 7.272 7.461 6,140,517 -0.00(-0.07%)
Jan 04, 2011 7.446 7.501 7.296 7.466 8,326,510 +0.09(+1.22%)
Jan 03, 2011 7.102 7.451 7.097 7.376 12,300,229 +0.32(+4.52%)
Dec 31, 2010 7.062 7.087 6.987 7.057 3,967,972 -0.06(-0.84%)
Dec 30, 2010 7.162 7.204 7.072 7.117 4,362,973 -0.04(-0.63%)
Dec 29, 2010 7.047 7.242 7.047 7.162 5,156,081 +0.11(+1.63%)
Dec 28, 2010 7.152 7.182 7.012 7.047 4,669,631 -0.08(-1.12%)
Dec 27, 2010 7.212 7.247 7.087 7.127 3,128,842 -0.13(-1.79%)
Dec 23, 2010 7.132 7.306 7.107 7.257 12,465,374 +0.12(+1.75%)
Dec 22, 2010 7.067 7.207 7.042 7.132 10,576,538 +0.11(+1.56%)
Dec 21, 2010 6.813 7.072 6.808 7.022 9,264,940 +0.26(+3.83%)
Dec 20, 2010 6.703 6.843 6.648 6.763 4,989,344 +0.05(+0.74%)
Dec 17, 2010 6.713 6.753 6.658 6.713 9,163,120 +0.02(+0.37%)
Dec 16, 2010 6.733 6.803 6.663 6.688 13,224,379 -0.19(-2.83%)
Dec 15, 2010 6.907 7.057 6.863 6.883 5,876,832 -0.01(-0.22%)
Dec 14, 2010 6.937 7.007 6.858 6.897 4,585,472 +0.03(+0.44%)
Dec 13, 2010 6.922 6.987 6.803 6.868 6,799,630 -0.11(-1.57%)
Dec 10, 2010 6.883 7.042 6.783 6.977 4,933,302 +0.08(+1.23%)
Dec 09, 2010 6.982 6.987 6.863 6.892 4,294,845 -0.03(-0.50%)
Dec 08, 2010 6.947 7.022 6.868 6.927 3,491,133 -0.04(-0.64%)
Dec 07, 2010 7.057 7.202 6.932 6.972 9,425,271 +0.01(+0.14%)
Dec 06, 2010 6.863 6.982 6.853 6.962 4,427,996 +0.05(+0.79%)
Dec 03, 2010 6.907 6.982 6.808 6.907 7,729,290 -0.11(-1.56%)
Dec 02, 2010 6.558 7.057 6.533 7.017 11,276,084 +0.46(+7.00%)
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.