Advertisement
Advertisement
U.S. Markets open in 4 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.56-0.70 (-0.62%)
At close: 04:00PM EST
110.70 -0.86 (-0.77%)
Pre-Market: 04:57AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022------
Jan 20, 2022113.87115.56111.35111.56111.564,609,900
Jan 19, 2022115.83115.87112.12112.26112.263,006,500
Jan 18, 2022114.00115.21112.89113.92113.923,760,900
Jan 14, 2022116.07117.74114.31116.12116.124,125,000
Jan 13, 2022122.61123.50118.35118.94118.943,731,300
Jan 12, 2022122.17124.39120.80122.34122.344,740,300
Jan 11, 2022115.77121.64115.59121.30121.304,460,500
Jan 10, 2022115.68115.77111.79114.72114.727,798,500
Jan 07, 2022118.83119.99116.35116.65116.652,962,900
Jan 06, 2022116.68119.99115.54119.16119.164,678,300
Jan 05, 2022124.65124.89117.25117.79117.796,376,600
Jan 04, 2022127.61127.63123.80124.94124.943,769,400
Jan 03, 2022130.00130.25125.91126.63126.633,901,500
Dec 31, 2021128.47130.15127.91129.39129.391,553,600
Dec 30, 2021128.61130.44128.31128.50128.502,164,800
Dec 29, 2021131.31131.49127.90128.51128.514,076,500
Dec 28, 2021135.14136.46131.35131.38131.382,745,400
Dec 27, 2021134.75135.48133.44135.10135.102,558,200
Dec 23, 2021130.82135.50130.37135.00135.004,729,500
Dec 22, 2021123.50130.98123.50130.51130.515,404,500
Dec 21, 2021121.20123.46120.28123.42123.423,582,200
Dec 20, 2021118.33120.56117.00119.72119.725,599,800
Dec 17, 2021122.00124.21119.66123.27123.274,565,900
Dec 16, 2021130.00130.84122.15123.93123.934,320,200
Dec 15, 2021127.60128.50123.87127.87127.874,182,500
Dec 14, 2021127.00129.69123.32126.71126.717,265,800
Dec 13, 2021134.27135.18128.72129.00129.004,793,000
Dec 10, 2021135.57136.13132.33133.80133.802,351,200
Dec 09, 2021135.37136.40133.92133.99133.993,896,000
Dec 08, 2021134.32136.78133.85135.34135.347,133,300
Dec 07, 2021137.85141.48137.70139.33139.333,033,600
Dec 06, 2021135.00135.45130.19134.72134.724,793,800
Dec 03, 2021142.61143.41133.00135.25135.254,433,400
Dec 02, 2021137.21142.29135.67141.24141.243,218,500
Dec 01, 2021144.00146.04137.12137.65137.654,724,700
Nov 30, 2021148.15148.55141.45141.45141.4514,190,800
Nov 29, 2021146.20149.51146.09148.88148.883,354,100
Nov 26, 2021144.28145.09143.18143.81143.812,670,600
Nov 24, 2021143.88148.47142.75148.23148.232,751,700
Nov 23, 2021143.53146.71142.89145.52145.522,801,900
Nov 22, 2021147.05149.69144.28144.39144.394,546,200
Nov 19, 2021149.67149.78145.36146.44146.442,867,400
Nov 18, 2021145.84148.45145.44146.85146.853,009,300
Nov 17, 2021144.81146.46144.04145.08145.082,578,100
Nov 16, 2021142.15144.97141.63144.22144.222,529,800
Nov 15, 2021143.50144.58142.43142.80142.802,226,500
Nov 12, 2021141.35143.15141.09143.00143.002,745,600
Nov 11, 2021141.13142.72140.56141.32141.322,099,200
Nov 10, 2021144.27144.96138.48139.46139.463,465,500
Nov 09, 2021142.00146.80141.43146.39146.393,526,000
Nov 08, 2021143.90143.99141.94142.04142.043,836,700
Nov 05, 2021144.46144.72140.34142.55142.553,623,200
Nov 04, 2021144.50144.63141.52144.53144.534,413,700
Nov 03, 2021143.97145.82141.85144.50144.502,827,700
Nov 02, 2021137.86143.97137.56143.93143.933,689,000
Nov 01, 2021139.60139.91134.90137.57137.572,780,600
Oct 29, 2021137.06138.58135.92138.42138.424,100,900
Oct 29, 20211.09 Dividend
Oct 28, 2021137.63140.24137.62139.37138.282,985,700
Oct 27, 2021141.50142.71136.30136.49135.423,799,500
Oct 26, 2021140.50143.03140.10142.16141.052,842,400
Oct 25, 2021139.66141.14138.35139.57138.482,793,400
Oct 22, 2021133.99137.84133.36137.63136.553,346,900
Oct 21, 2021132.22134.75131.00132.52131.484,251,300
Oct 20, 2021127.75128.97126.46128.69127.682,913,700
Oct 19, 2021124.92127.65124.54126.79125.802,182,500
Oct 18, 2021123.40124.61122.56123.81122.842,621,900
Oct 15, 2021123.81126.35121.42123.03122.072,859,600
Oct 14, 2021120.35122.53120.09122.03121.083,233,800
Oct 13, 2021117.29118.85116.08118.69117.762,117,600
Oct 12, 2021115.95117.30114.61115.94115.032,365,400
Oct 11, 2021115.83117.21114.46114.54113.641,401,600
Oct 08, 2021115.47117.32115.46116.43115.521,934,500
Oct 07, 2021115.22116.83114.96115.28114.383,610,100
Oct 06, 2021113.17114.32111.33113.87112.982,714,800
Oct 05, 2021112.50115.30111.57114.81113.913,422,400
Oct 04, 2021112.90114.62108.81110.95110.087,681,600
Oct 01, 2021116.66116.86113.62115.75114.844,267,800
Sep 30, 2021119.28119.49115.80116.34115.434,649,600
Sep 29, 2021119.86120.28117.95118.92117.992,434,500
Sep 28, 2021120.14120.41115.45118.18117.264,755,800
Sep 27, 2021124.28124.75121.62123.34122.383,349,000
Sep 24, 2021125.14126.12123.66125.10124.123,115,700
Sep 23, 2021127.64129.44126.13127.09126.103,648,000
Sep 22, 2021127.67128.65124.85125.82124.844,473,500
Sep 21, 2021125.57129.72125.52127.57126.575,850,800
Sep 20, 2021128.56128.84121.42123.96122.9910,694,500
Sep 17, 2021135.39136.89133.59133.63132.5817,114,400
Sep 16, 2021134.50135.75132.47135.04133.983,725,100
Sep 15, 2021130.64135.43130.20134.60133.554,374,300
Sep 14, 2021130.00132.33129.45130.60129.583,478,400
Sep 13, 2021129.76130.34127.01129.21128.202,638,800
Sep 10, 2021130.36130.47127.81128.74127.732,142,700
Sep 09, 2021128.44130.89127.78129.41128.402,209,000
Sep 08, 2021126.60128.70126.43128.31127.312,362,800
Sep 07, 2021128.70128.99126.04127.07126.083,260,600
Sep 03, 2021128.70130.78128.28129.00127.992,767,200
Sep 02, 2021128.20129.45127.67128.32127.323,344,100
Sep 01, 2021125.82128.54125.48127.52126.523,847,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement