Canada markets close in 23 minutes

Blackstone Inc. (BX.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
2,102.060.00 (0.00%)
As of 09:29AM CST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.83 Dividend
Apr 25, 20242,102.062,102.062,102.062,102.062,101.23-
Apr 24, 20242,102.062,102.062,102.062,102.062,101.236
Apr 23, 20242,117.922,117.922,117.922,117.922,117.0845,259
Apr 22, 20242,050.002,050.002,050.002,050.002,049.1920
Apr 19, 20242,041.002,041.002,041.002,041.002,040.1940
Apr 18, 20242,104.922,104.922,104.922,104.922,104.09-
Apr 17, 20242,087.002,104.922,087.002,104.922,104.09123
Apr 16, 20242,114.272,114.272,114.272,114.272,113.44-
Apr 15, 20242,114.272,114.272,114.272,114.272,113.44-
Apr 12, 20242,114.272,114.272,114.272,114.272,113.44-
Apr 11, 20242,114.272,114.272,114.272,114.272,113.44-
Apr 10, 20242,114.272,114.272,114.272,114.272,113.44-
Apr 09, 20242,114.272,114.272,114.272,114.272,113.44-
Apr 08, 20242,120.682,120.682,114.272,114.272,113.444,791
Apr 05, 20242,093.002,093.002,093.002,093.002,092.17-
Apr 04, 20242,093.002,093.002,093.002,093.002,092.17-
Apr 03, 20242,140.192,140.192,092.002,093.002,092.17130
Apr 02, 20242,162.462,162.462,162.462,162.462,161.61-
Apr 01, 20242,162.462,162.462,162.462,162.462,161.6137
Mar 27, 20242,153.002,153.002,153.002,153.002,152.15-
Mar 26, 20242,153.002,153.002,153.002,153.002,152.15-
Mar 25, 20242,139.002,153.002,139.002,153.002,152.15195
Mar 22, 20242,087.002,087.002,087.002,087.002,086.18-
Mar 21, 20242,087.002,087.002,087.002,087.002,086.18-
Mar 20, 20242,087.002,087.002,087.002,087.002,086.18-
Mar 19, 20242,087.002,087.002,087.002,087.002,086.18-
Mar 15, 20242,087.002,087.002,087.002,087.002,086.18-
Mar 14, 20242,087.002,087.002,087.002,087.002,086.18-
Mar 13, 20242,087.002,087.002,087.002,087.002,086.18-
Mar 12, 20242,100.002,106.002,087.002,087.002,086.1870
Mar 11, 20242,120.002,120.002,120.002,120.002,119.1650
Mar 08, 20242,100.002,100.002,100.002,100.002,099.17-
Mar 07, 20242,096.482,100.002,096.482,100.002,099.1763
Mar 06, 20242,082.002,082.502,082.002,082.172,081.35290
Mar 05, 20242,169.582,169.582,169.582,169.582,168.72-
Mar 04, 20242,169.582,169.582,169.582,169.582,168.72-
Mar 01, 20242,169.582,169.582,169.582,169.582,168.72-
Feb 29, 20242,169.582,169.582,169.582,169.582,168.72-
Feb 28, 20242,164.002,169.582,160.002,169.582,168.72100
Feb 27, 20242,153.252,153.252,153.252,153.252,152.402,090
Feb 26, 20242,155.852,155.852,155.852,155.852,155.006
Feb 23, 20242,140.002,140.002,140.002,140.002,139.1642
Feb 22, 20242,144.932,144.932,144.932,144.932,144.08-
Feb 21, 20242,144.932,144.932,144.932,144.932,144.082,501
Feb 20, 20242,221.002,221.002,221.002,221.002,220.12-
Feb 19, 20242,221.002,221.002,221.002,221.002,220.12-
Feb 16, 20242,221.002,221.002,221.002,221.002,220.12-
Feb 15, 20242,221.002,221.002,221.002,221.002,220.12146
Feb 14, 20242,181.192,181.192,181.192,181.192,180.33-
Feb 13, 20242,181.192,181.192,181.192,181.192,180.3311
Feb 12, 20242,233.502,233.502,233.502,233.502,232.6277
Feb 09, 20242,169.252,169.252,169.252,169.252,168.3980
Feb 08, 20242,145.852,192.252,145.002,192.252,191.38540
Feb 07, 20242,132.002,153.502,132.002,153.502,152.65146
Feb 06, 20242,079.002,080.002,079.002,080.002,079.1855
Feb 02, 20242,226.992,226.992,226.992,226.992,226.11-
Feb 02, 20240.94 Dividend
Feb 01, 20242,226.992,226.992,226.992,226.992,225.17-
Jan 31, 20242,197.912,226.992,170.002,226.992,225.17191
Jan 30, 20242,175.852,175.852,175.852,175.852,174.075
Jan 29, 20242,181.032,181.032,180.302,180.302,178.52100
Jan 26, 20242,141.002,141.002,141.002,141.002,139.25-
Jan 25, 20242,081.252,150.002,081.252,141.002,139.2512,167
Jan 24, 20242,065.372,078.502,065.372,078.502,076.80422
Jan 23, 20242,050.002,050.002,050.002,050.002,048.33629
Jan 22, 20242,071.772,071.772,071.772,071.772,070.0855
Jan 19, 20242,023.962,023.962,006.002,012.002,010.36177
Jan 18, 20242,005.002,005.002,005.002,005.002,003.36-
Jan 17, 20242,005.002,005.002,005.002,005.002,003.36-
Jan 16, 20242,005.002,005.002,005.002,005.002,003.36-
Jan 15, 20242,005.002,005.002,005.002,005.002,003.36-
Jan 12, 20242,000.002,005.002,000.002,005.002,003.36180
Jan 11, 20242,067.412,067.412,067.412,067.412,065.72-
Jan 10, 20242,052.992,067.412,052.992,067.412,065.7234
Jan 09, 20242,077.002,077.002,077.002,077.002,075.30-
Jan 08, 20242,077.002,077.002,077.002,077.002,075.30-
Jan 05, 20242,077.002,077.002,077.002,077.002,075.3095
Jan 04, 20242,255.482,255.482,255.482,255.482,253.64-
Jan 03, 20242,255.482,255.482,255.482,255.482,253.64-
Jan 02, 20242,255.482,255.482,255.482,255.482,253.64-
Dec 29, 20232,255.482,255.482,255.482,255.482,253.64-
Dec 28, 20232,255.292,255.482,255.292,255.482,253.642,014
Dec 27, 20232,218.042,218.042,218.042,218.042,216.23-
Dec 26, 20232,218.042,218.042,218.042,218.042,216.23-
Dec 22, 20232,225.002,225.002,218.042,218.042,216.2316,778
Dec 21, 20232,194.452,194.452,187.952,187.952,186.164,795
Dec 20, 20232,261.792,261.792,261.792,261.792,259.943,726
Dec 19, 20232,181.002,181.002,181.002,181.002,179.22-
Dec 18, 20232,207.482,207.482,181.002,181.002,179.2220,023
Dec 15, 20232,176.252,176.252,176.252,176.252,174.47-
Dec 14, 20232,176.252,176.252,176.252,176.252,174.4716,595
Dec 13, 20231,940.001,997.491,940.001,997.491,995.862,724
Dec 11, 20231,958.001,958.001,958.001,958.001,956.4081
Dec 08, 20231,950.001,950.001,946.641,946.641,945.05151
Dec 07, 20231,977.002,001.001,977.001,997.001,995.375,668
Dec 06, 20232,004.552,004.552,004.552,004.552,002.912,501
Dec 05, 20231,958.811,958.811,958.811,958.811,957.21-
Dec 04, 20231,958.811,958.811,958.811,958.811,957.2110
Dec 01, 20231,940.001,955.251,940.001,955.251,953.65146
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...