Blackstone Inc (BBN1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | 15 |
| Apr 30, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Apr 29, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Apr 26, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| Apr 26, 2024 | 0.83 Dividend | |||||
| Apr 25, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 113.93 | - |
| Apr 24, 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 116.71 | - |
| Apr 23, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.14 | - |
| Apr 22, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 109.98 | - |
| Apr 19, 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 109.74 | - |
| Apr 18, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.27 | - |
| Apr 17, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.27 | - |
| Apr 16, 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 112.60 | - |
| Apr 15, 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 114.72 | - |
| Apr 12, 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.07 | - |
| Apr 11, 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 115.78 | - |
| Apr 10, 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 120.20 | - |
| Apr 09, 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 117.66 | - |
| Apr 08, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 116.21 | - |
| Apr 05, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.06 | - |
| Apr 04, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 115.18 | - |
| Apr 03, 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 115.24 | - |
| Apr 02, 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 120.56 | - |
| Mar 28, 2024 | 121.00 | 121.50 | 121.00 | 121.50 | 120.62 | 15 |
| Mar 27, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| Mar 26, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.64 | - |
| Mar 25, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| Mar 22, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.12 | - |
| Mar 21, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| Mar 20, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| Mar 19, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.18 | - |
| Mar 18, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.66 | - |
| Mar 15, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| Mar 14, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
| Mar 13, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.18 | - |
| Mar 12, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.68 | - |
| Mar 11, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.66 | - |
| Mar 08, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.69 | - |
| Mar 07, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.69 | - |
| Mar 06, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.66 | - |
| Mar 05, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.16 | - |
| Mar 04, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| Mar 01, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.15 | - |
| Feb 29, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.16 | - |
| Feb 28, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| Feb 27, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
| Feb 26, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
| Feb 23, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| Feb 22, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| Feb 21, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| Feb 20, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.64 | - |
| Feb 19, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.64 | - |
| Feb 16, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.13 | - |
| Feb 15, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.13 | - |
| Feb 14, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| Feb 13, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.63 | - |
| Feb 12, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| Feb 09, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
| Feb 08, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
| Feb 07, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
| Feb 06, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.69 | - |
| Feb 05, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
| Feb 02, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.68 | - |
| Feb 02, 2024 | 0.94 Dividend | |||||
| Feb 01, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.24 | - |
| Jan 31, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.20 | - |
| Jan 30, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 115.70 | - |
| Jan 29, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 112.74 | - |
| Jan 26, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 111.76 | - |
| Jan 25, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 110.77 | - |
| Jan 24, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 107.82 | - |
| Jan 23, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.80 | - |
| Jan 22, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.83 | - |
| Jan 19, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 105.85 | - |
| Jan 18, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.36 | - |
| Jan 17, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.34 | - |
| Jan 16, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.83 | - |
| Jan 15, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 107.33 | - |
| Jan 12, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 107.33 | - |
| Jan 11, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.80 | - |
| Jan 10, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.80 | - |
| Jan 09, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.30 | - |
| Jan 08, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.80 | - |
| Jan 05, 2024 | 112.00 | 113.00 | 111.50 | 111.50 | 109.79 | 115 |
| Jan 04, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.28 | - |
| Jan 03, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.73 | - |
| Jan 02, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.17 | - |
| Dec 29, 2023 | 120.00 | 120.00 | 119.50 | 119.50 | 117.67 | - |
| Dec 28, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 117.17 | - |
| Dec 27, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 117.17 | - |
| Dec 22, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 114.71 | - |
| Dec 21, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 113.24 | - |
| Dec 20, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 114.71 | - |
| Dec 19, 2023 | 114.50 | 114.50 | 114.50 | 114.50 | 112.74 | - |
| Dec 18, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 116.19 | - |
| Dec 15, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 114.22 | - |
| Dec 14, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 108.31 | - |
| Dec 13, 2023 | 104.50 | 104.50 | 104.50 | 104.50 | 102.90 | - |
| Dec 12, 2023 | 104.50 | 104.50 | 104.50 | 104.50 | 102.90 | - |
| Dec 11, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 102.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.