Canada markets closed

Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.00+1.48 (+1.67%)
At close: 01:00PM EST
89.75 -0.25 (-0.28%)
After hours: 04:46PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202288.2790.3788.0490.0090.001,452,100
Nov 23, 202287.5789.7086.3488.5288.524,510,700
Nov 22, 202286.1288.4485.1087.8087.806,872,200
Nov 21, 202290.0691.6889.2589.8589.852,953,300
Nov 18, 202292.0392.7889.9791.6891.683,175,500
Nov 17, 202292.4292.4289.4590.5190.515,243,100
Nov 16, 202296.9997.2492.8494.0494.044,457,500
Nov 15, 2022105.41107.4196.2197.6197.617,166,200
Nov 14, 2022106.45107.34101.41101.41101.415,384,400
Nov 11, 2022103.80109.99103.67108.77108.778,564,600
Nov 10, 202295.90103.5895.90103.52103.529,664,700
Nov 09, 202291.6892.5589.7189.9989.992,461,300
Nov 08, 202292.2794.2190.8792.9592.952,988,900
Nov 07, 202290.8393.4089.8992.1892.182,870,600
Nov 04, 202289.7691.7488.8290.0490.043,411,200
Nov 03, 202290.4290.5887.5188.0388.034,766,000
Nov 02, 202292.1095.5590.7892.3592.356,420,800
Nov 01, 202293.3794.4690.8492.9492.943,675,500
Oct 31, 202292.2293.0791.1391.1491.143,515,400
Oct 28, 202290.5294.3888.3993.1893.185,431,800
Oct 28, 20220.9 Dividend
Oct 27, 202294.0095.2692.6893.4592.554,348,600
Oct 26, 202290.5194.1190.1692.7491.854,396,000
Oct 25, 202286.3091.6086.2691.5590.675,260,100
Oct 24, 202285.5286.6682.7986.2785.444,166,700
Oct 21, 202284.2085.7082.6085.4384.615,198,100
Oct 20, 202288.0488.3482.9584.0483.237,805,500
Oct 19, 202289.8790.0586.8587.7486.894,109,900
Oct 18, 202291.0693.1388.7190.1289.254,703,800
Oct 17, 202286.1688.4286.1388.2387.383,717,200
Oct 14, 202286.8688.4083.8984.1283.312,900,300
Oct 13, 202281.1886.8579.5586.3185.485,388,700
Oct 12, 202283.5386.2383.0385.5484.723,774,800
Oct 11, 202284.9285.5982.0683.4482.645,430,400
Oct 10, 202287.1687.9185.1285.5084.682,798,800
Oct 07, 202289.4889.9785.8186.3885.554,453,500
Oct 06, 202291.6393.4091.2191.6190.732,753,000
Oct 05, 202291.1792.7190.2292.0491.153,505,100
Oct 04, 202288.9093.5488.7393.5292.625,885,600
Oct 03, 202285.0887.0084.3886.4985.663,177,500
Sept 30, 202284.5585.6083.0083.7082.894,828,400
Sept 29, 202284.3585.1483.2284.4683.654,411,800
Sept 28, 202282.6186.3581.6686.0185.186,560,900
Sept 27, 202284.9986.1781.8381.9581.166,076,900
Sept 26, 202283.0784.9782.7383.1682.364,251,900
Sept 23, 202283.7384.1782.2283.5082.706,475,200
Sept 22, 202288.0388.7584.1185.4084.587,492,800
Sept 21, 202291.9394.0088.7388.7787.923,698,200
Sept 20, 202294.0094.7289.5290.9490.064,239,000
Sept 19, 202290.8895.1590.5495.1594.233,103,900
Sept 16, 202292.7092.7090.7192.1891.295,800,300
Sept 15, 202294.7595.9092.5294.7093.792,471,100
Sept 14, 202294.9896.0193.9095.3694.442,670,500
Sept 13, 202296.7696.7893.6294.3793.465,168,500
Sept 12, 2022100.50102.40100.00100.8299.852,292,700
Sept 09, 202297.56100.0497.2799.6798.712,309,800
Sept 08, 202295.0497.2394.7496.9095.972,607,600
Sept 07, 202293.7796.7093.6196.3495.412,067,000
Sept 06, 202294.5895.2892.3094.0993.182,291,400
Sept 02, 202296.5196.9592.9293.8292.923,628,100
Sept 01, 202293.0094.3191.1094.1593.243,770,900
Aug 31, 202296.8897.2293.7893.9493.043,898,100
Aug 30, 202297.0098.1394.3195.6294.703,336,700
Aug 29, 202297.2597.8095.9096.1995.263,380,100
Aug 26, 2022105.01105.6398.4198.5597.605,078,400
Aug 25, 2022103.80105.46103.41105.44104.421,924,200
Aug 24, 2022102.05103.95101.24102.76101.772,128,500
Aug 23, 2022101.03103.65101.02102.35101.362,193,600
Aug 22, 2022100.68101.6598.93101.00100.033,496,900
Aug 19, 2022105.58105.75102.60103.30102.314,138,300
Aug 18, 2022106.30107.40105.80107.34106.311,720,700
Aug 17, 2022105.00107.23104.84106.50105.472,263,700
Aug 16, 2022107.53108.28105.49107.58106.543,410,400
Aug 15, 2022107.69110.00107.14108.68107.633,042,800
Aug 12, 2022107.90108.80106.31108.79107.742,541,600
Aug 11, 2022110.00110.90105.06106.01104.994,185,300
Aug 10, 2022103.75108.84103.64107.94106.905,778,600
Aug 09, 2022102.12102.50100.15100.8299.852,169,900
Aug 08, 2022103.01104.61102.55102.71101.722,829,200
Aug 05, 2022100.42102.4399.29101.20100.232,621,600
Aug 04, 2022101.24102.8599.17102.84101.854,474,000
Aug 03, 2022102.42102.42100.31101.09100.123,350,100
Aug 02, 2022102.00102.4599.63100.5799.603,436,400
Aug 01, 2022100.25104.69100.01103.24102.253,569,600
Jul 29, 2022101.00103.49100.75102.07101.095,443,600
Jul 29, 20221.27 Dividend
Jul 28, 202297.73102.5497.71102.48100.245,444,200
Jul 27, 202294.9498.2793.1897.7295.584,353,000
Jul 26, 202296.7696.9193.3693.6091.554,155,000
Jul 25, 202296.0097.4395.1297.2695.134,640,500
Jul 22, 202298.00101.1996.0196.4394.326,408,600
Jul 21, 202298.5098.5093.4697.8895.748,774,100
Jul 20, 202299.12102.1798.39101.1098.894,635,900
Jul 19, 202294.4199.4694.4198.9796.805,205,000
Jul 18, 202295.0695.8093.0493.1591.112,949,000
Jul 15, 202291.9893.6988.9493.0090.964,294,800
Jul 14, 202289.5889.9687.7789.6387.674,610,800
Jul 13, 202291.3693.0788.1491.4089.403,657,700
Jul 12, 202294.6396.6093.4594.0291.962,423,100
Jul 11, 202295.1795.5993.6095.2193.123,233,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...