U.S. Markets closed

The Blackstone Group Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.04+0.64 (+1.04%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202061.4962.1561.4962.0462.041,472,800
Dec 03, 202061.8561.9461.0561.4061.401,898,900
Dec 02, 202060.3561.6259.8161.6061.602,531,200
Dec 01, 202060.5860.8759.8860.4260.423,749,600
Nov 30, 202060.4260.6559.1159.5559.553,160,600
Nov 27, 202060.4960.7060.1560.5360.531,201,600
Nov 25, 202059.8860.6059.7560.4860.482,219,500
Nov 24, 202059.5560.1059.1359.8359.833,056,100
Nov 23, 202058.8659.4858.5859.1159.113,251,300
Nov 20, 202058.4759.1558.1858.6558.651,534,100
Nov 19, 202057.5658.9356.9758.6458.642,712,600
Nov 18, 202057.6858.4957.3057.8157.813,783,400
Nov 17, 202056.6457.6956.5357.6957.692,663,100
Nov 16, 202056.8857.5056.3157.0957.093,137,900
Nov 13, 202055.2656.1655.2656.1656.162,909,300
Nov 12, 202055.1555.7354.7554.9454.942,414,500
Nov 11, 202056.9757.2755.1755.3555.354,101,400
Nov 10, 202055.9057.3955.3457.1157.112,827,300
Nov 09, 202058.1958.2555.3556.0456.045,902,500
Nov 06, 202057.1157.2155.1955.6955.692,284,500
Nov 06, 20200.54 Dividend
Nov 05, 202055.9659.2055.8457.4556.915,563,700
Nov 04, 202052.6355.7552.5154.9554.436,457,900
Nov 03, 202052.1552.4651.6951.9851.492,780,800
Nov 02, 202051.0851.8751.0251.3350.852,643,000
Oct 30, 202050.6150.9749.4150.4249.953,247,900
Oct 29, 202050.8851.6950.0850.9950.512,558,700
Oct 28, 202050.8250.9849.4050.2949.823,492,400
Oct 27, 202052.9353.1951.8651.8751.383,764,500
Oct 26, 202054.1454.4752.6552.8452.343,792,600
Oct 23, 202055.0055.0554.0654.6454.132,368,400
Oct 22, 202054.7255.1454.2654.7754.262,082,200
Oct 21, 202054.8255.0054.3154.4453.932,496,800
Oct 20, 202055.2655.4954.6454.6754.163,242,900
Oct 19, 202056.1756.2754.8654.9154.391,679,800
Oct 16, 202055.5856.3355.4755.7855.262,184,400
Oct 15, 202054.2555.6454.1655.4054.882,369,700
Oct 14, 202055.6055.8254.9755.1054.582,347,400
Oct 13, 202055.0055.6154.8855.3654.842,236,500
Oct 12, 202054.3555.0054.0654.9754.452,406,200
Oct 09, 202055.4255.6354.6154.7254.211,674,800
Oct 08, 202054.9155.4354.7755.0954.571,869,300
Oct 07, 202054.3955.0953.9854.4653.952,660,000
Oct 06, 202054.6255.2253.8054.0453.532,506,900
Oct 05, 202054.0654.6153.7054.2953.782,393,200
Oct 02, 202052.5154.4952.3553.6853.182,014,900
Oct 01, 202052.4953.6652.4353.5153.012,531,400
Sep 30, 202052.7153.3552.0252.2051.713,171,900
Sep 29, 202052.5953.2252.0152.7152.212,571,100
Sep 28, 202051.8852.8451.7952.6652.172,354,100
Sep 25, 202049.7751.4749.7551.1550.672,639,100
Sep 24, 202050.5850.8549.2649.9549.484,193,300
Sep 23, 202051.4452.3650.6650.7950.312,096,900
Sep 22, 202051.8052.3650.6451.3050.822,779,300
Sep 21, 202051.8352.0951.1451.7351.243,022,000
Sep 18, 202052.3352.9652.1252.7052.205,692,200
Sep 17, 202052.5452.7151.5752.2051.714,169,600
Sep 16, 202053.4454.2653.0753.5353.032,117,600
Sep 15, 202052.8553.8752.3853.2052.703,625,000
Sep 14, 202052.0652.8351.7452.6752.172,322,600
Sep 11, 202051.5652.0650.6651.4750.993,570,200
Sep 10, 202051.7052.4851.3451.4350.952,500,800
Sep 09, 202051.6851.9851.1951.6151.123,212,500
Sep 08, 202051.8552.0450.8551.1450.663,596,400
Sep 04, 202054.1854.7552.3752.9952.492,636,100
Sep 03, 202054.4654.8552.4953.8653.353,802,400
Sep 02, 202053.9954.8253.1854.4653.952,253,400
Sep 01, 202053.3053.7452.9453.7253.222,667,600
Aug 31, 202053.0453.4552.6952.9552.452,610,400
Aug 28, 202053.7053.7552.8152.9552.453,153,800
Aug 27, 202053.9354.2853.4153.5453.042,765,000
Aug 26, 202053.0354.1952.6754.0853.572,993,800
Aug 25, 202053.6653.6652.6653.0352.532,312,700
Aug 24, 202053.3253.6052.7653.3052.802,365,900
Aug 21, 202052.6753.3552.5752.9752.472,377,100
Aug 20, 202053.5153.9352.4452.4952.002,581,300
Aug 19, 202053.9554.5553.6853.9953.482,342,500
Aug 18, 202053.3953.9953.3753.5653.062,371,500
Aug 17, 202052.8453.6452.7553.3852.881,855,100
Aug 14, 202053.0553.3052.7152.7452.241,713,700
Aug 13, 202052.5553.3652.5553.1852.681,897,600
Aug 12, 202053.2953.7152.7052.8652.362,028,900
Aug 11, 202052.5953.7452.4152.5152.024,035,200
Aug 10, 202052.7052.7251.7752.3351.844,083,900
Aug 07, 202052.8653.1552.3652.5252.032,278,600
Aug 06, 202052.8253.5952.7153.0052.503,050,900
Aug 05, 202052.4253.2052.0552.9452.444,855,300
Aug 04, 202052.7652.9951.8152.1651.674,549,200
Aug 03, 202053.3453.8352.4253.0652.562,355,200
Jul 31, 202054.4154.4852.6253.2852.783,191,600
Jul 31, 20200.37 Dividend
Jul 30, 202054.3354.7953.8854.6753.792,224,500
Jul 29, 202054.4455.3654.3755.1454.252,111,900
Jul 28, 202054.9555.1554.1054.1553.282,032,300
Jul 27, 202055.4355.6954.8255.2554.362,393,100
Jul 24, 202056.3456.4455.0255.7054.804,064,000
Jul 23, 202058.0458.9056.0256.6755.764,274,900
Jul 22, 202057.2158.0056.9458.0057.072,593,400
Jul 21, 202056.2857.9556.2857.6256.693,098,500
Jul 20, 202055.8456.3655.6356.1455.242,449,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...