Canada markets closed

Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.47-3.40 (-2.68%)
At close: 04:00PM EDT
123.47 0.00 (0.00%)
After hours: 07:58PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024125.70125.99122.67123.47123.474,002,800
Apr 11, 2024126.50128.19124.63126.87126.873,429,000
Apr 10, 2024128.06128.57125.71126.08126.083,339,700
Apr 09, 2024130.00132.09128.50132.00132.003,258,400
Apr 08, 2024127.49129.93126.83129.32129.322,422,400
Apr 05, 2024126.00128.40125.36127.58127.581,906,700
Apr 04, 2024128.00129.15125.66126.01126.012,445,100
Apr 03, 2024125.63127.33125.36126.57126.572,101,700
Apr 02, 2024128.05128.13124.67126.31126.313,620,900
Apr 01, 2024131.80132.00130.85131.03131.032,478,100
Mar 28, 2024131.01131.75130.42131.37131.373,132,500
Mar 27, 2024129.51130.98128.92130.89130.892,146,400
Mar 26, 2024129.75130.00127.64127.88127.881,993,000
Mar 25, 2024128.00129.29127.91128.84128.841,792,600
Mar 22, 2024131.05131.30127.79127.86127.862,072,600
Mar 21, 2024128.90133.56128.71131.66131.664,003,400
Mar 20, 2024123.71128.48123.37127.76127.763,151,200
Mar 19, 2024122.66124.12121.50123.98123.983,459,200
Mar 18, 2024125.84126.68123.16123.43123.433,163,200
Mar 15, 2024123.17125.29123.17124.97124.9722,840,100
Mar 14, 2024126.00127.29123.22124.80124.805,851,200
Mar 13, 2024124.00126.41123.47126.10126.103,584,200
Mar 12, 2024124.87125.49123.05123.68123.682,888,500
Mar 11, 2024126.20126.20124.04124.57124.572,958,900
Mar 08, 2024125.33127.73125.33125.99125.993,150,700
Mar 07, 2024125.00125.51123.30124.80124.802,913,800
Mar 06, 2024126.65127.45122.19123.30123.303,355,600
Mar 05, 2024126.27126.70124.12124.82124.823,856,300
Mar 04, 2024125.68127.81124.07126.60126.605,822,500
Mar 01, 2024127.82129.24126.47128.09128.093,673,400
Feb 29, 2024127.61128.37126.21127.82127.823,861,500
Feb 28, 2024126.17127.27125.62126.32126.321,986,600
Feb 27, 2024126.12126.92125.50126.75126.752,968,400
Feb 26, 2024125.12126.43124.84125.28125.282,623,800
Feb 23, 2024127.96128.37124.75125.11125.113,380,400
Feb 22, 2024128.31129.60126.75127.29127.293,162,400
Feb 21, 2024125.91126.37125.10126.19126.192,454,600
Feb 20, 2024126.72127.11125.60126.33126.332,982,300
Feb 16, 2024128.89129.76127.78127.89127.893,578,300
Feb 15, 2024129.47130.73128.92130.25130.253,542,400
Feb 14, 2024126.62128.30125.96127.95127.953,302,800
Feb 13, 2024126.19126.34122.02124.95124.956,448,100
Feb 12, 2024127.32131.29127.10130.08130.083,981,900
Feb 09, 2024128.10128.65125.99127.68127.683,181,400
Feb 08, 2024125.75128.54125.00127.84127.843,436,000
Feb 07, 2024124.47126.58123.87126.09126.092,731,300
Feb 06, 2024121.64123.66121.10123.56123.563,066,100
Feb 05, 2024123.00123.24119.93121.25121.253,604,900
Feb 02, 2024122.27124.93120.56124.36124.363,320,400
Feb 02, 20240.94 Dividend
Feb 01, 2024125.03125.80121.25124.30123.365,190,200
Jan 31, 2024125.95127.29124.33124.45123.513,154,600
Jan 30, 2024127.47128.24126.01127.20126.242,495,700
Jan 29, 2024124.77127.89124.57127.83126.864,298,900
Jan 26, 2024123.85125.54123.25124.57123.633,715,600
Jan 25, 2024125.09125.21119.91123.49122.566,069,800
Jan 24, 2024120.91121.09119.18120.63119.723,753,500
Jan 23, 2024121.09121.63118.35118.98118.082,637,400
Jan 22, 2024119.60122.22119.60120.97120.062,973,100
Jan 19, 2024117.42119.25116.33119.08118.184,079,300
Jan 18, 2024117.81118.21115.63117.09116.202,334,800
Jan 17, 2024115.90117.16114.88116.98116.103,286,500
Jan 16, 2024118.36118.79116.61118.25117.363,007,900
Jan 12, 2024120.48121.30118.48119.34118.442,044,800
Jan 11, 2024120.78121.48118.57119.92119.013,875,100
Jan 10, 2024120.83122.05120.05121.53120.614,049,300
Jan 09, 2024120.54121.71119.62121.00120.085,883,400
Jan 08, 2024122.58122.93121.22122.34121.414,273,200
Jan 05, 2024121.50123.88120.98122.21121.292,747,600
Jan 04, 2024122.25124.19121.60122.90121.973,215,700
Jan 03, 2024125.05125.45121.58122.35121.425,391,000
Jan 02, 2024129.20129.75126.77128.27127.304,500,900
Dec 29, 2023132.87133.24130.28130.92129.932,049,000
Dec 28, 2023132.50133.53132.04133.13132.122,087,900
Dec 27, 2023131.07133.43130.58132.61131.613,561,200
Dec 26, 2023130.67132.01130.34131.37130.382,485,000
Dec 22, 2023129.74132.08129.24130.69129.703,342,400
Dec 21, 2023127.40129.21126.75129.14128.163,810,900
Dec 20, 2023127.83129.54125.95126.10125.155,627,300
Dec 19, 2023125.56129.31125.04128.29127.325,025,500
Dec 18, 2023129.50129.74125.89125.96125.014,605,500
Dec 15, 2023127.69130.41127.04129.37128.397,990,000
Dec 14, 2023121.00128.66120.67128.47127.507,687,300
Dec 13, 2023113.20119.99112.44119.75118.844,983,600
Dec 12, 2023113.12113.24112.09113.21112.352,392,200
Dec 11, 2023112.65113.27112.33112.99112.143,566,800
Dec 08, 2023113.25114.63111.70112.57111.723,436,300
Dec 07, 2023112.53114.48112.11113.86113.002,651,700
Dec 06, 2023116.00117.29111.05112.11111.266,180,000
Dec 05, 2023115.12116.02114.57115.28114.412,710,100
Dec 04, 2023112.75115.77112.56115.54114.674,724,500
Dec 01, 2023112.50114.43112.20114.28113.423,938,200
Nov 30, 2023111.26112.52110.77112.37111.524,248,600
Nov 29, 2023108.90112.67108.60111.37110.534,454,000
Nov 28, 2023106.75107.92106.00107.64106.832,295,100
Nov 27, 2023106.53107.11105.51106.75105.942,422,100
Nov 24, 2023106.70107.05106.05107.00106.19975,200
Nov 22, 2023106.94107.45106.04106.78105.971,906,200
Nov 21, 2023106.00106.82105.47105.78104.982,208,400
Nov 20, 2023104.67106.83104.39106.45105.642,780,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...