Canada markets open in 25 minutes

Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.01-1.93 (-1.79%)
At close: 04:00PM EDT
107.05 +1.04 (+0.98%)
Pre-Market: 09:03AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022110.00110.90105.06106.01106.014,184,500
Aug 10, 2022103.75108.84103.64107.94107.945,778,600
Aug 09, 2022102.12102.50100.15100.82100.822,169,900
Aug 08, 2022103.01104.61102.55102.71102.712,829,200
Aug 05, 2022100.42102.4399.29101.20101.202,620,800
Aug 04, 2022101.24102.8599.17102.84102.844,474,000
Aug 03, 2022102.42102.42100.31101.09101.093,350,100
Aug 02, 2022102.00102.4599.63100.57100.573,436,400
Aug 01, 2022100.25104.69100.01103.24103.243,569,600
Jul 29, 2022101.00103.49100.75102.07102.075,443,600
Jul 29, 20221.27 Dividend
Jul 28, 202297.73102.5497.71102.48101.215,444,200
Jul 27, 202294.9498.2793.1897.7296.514,353,000
Jul 26, 202296.7696.9193.3693.6092.444,155,000
Jul 25, 202296.0097.4395.1297.2696.054,640,500
Jul 22, 202298.00101.1996.0196.4395.236,408,600
Jul 21, 202298.5098.5093.4697.8896.678,774,100
Jul 20, 202299.12102.1798.39101.1099.854,635,900
Jul 19, 202294.4199.4694.4198.9797.745,205,000
Jul 18, 202295.0695.8093.0493.1592.002,949,000
Jul 15, 202291.9893.6988.9493.0091.854,294,800
Jul 14, 202289.5889.9687.7789.6388.524,610,800
Jul 13, 202291.3693.0788.1491.4090.273,657,700
Jul 12, 202294.6396.6093.4594.0292.852,423,100
Jul 11, 202295.1795.5993.6095.2194.033,233,000
Jul 08, 202296.7697.8794.7496.1494.952,411,700
Jul 07, 202295.5097.9495.3797.3696.152,761,000
Jul 06, 202294.1996.6992.3093.9792.813,368,400
Jul 05, 202290.6894.5489.1694.0392.863,761,000
Jul 01, 202290.4493.0789.9292.8391.682,687,300
Jun 30, 202289.0092.0386.9791.2390.104,637,600
Jun 29, 202294.5894.9590.4891.0789.944,089,100
Jun 28, 202299.08100.4793.6794.8493.664,101,100
Jun 27, 202299.68100.7097.3197.8796.663,918,900
Jun 24, 202295.0198.9395.0198.8797.645,545,500
Jun 23, 202292.3495.3790.6693.3592.195,501,700
Jun 22, 202289.3392.8089.0491.2690.135,238,300
Jun 21, 202292.5093.7091.1391.2390.107,361,400
Jun 17, 202290.3992.5589.0590.2589.138,031,900
Jun 16, 202293.3793.4787.3989.6888.579,253,200
Jun 15, 202296.9599.1494.8196.8095.608,672,900
Jun 14, 202298.00100.1094.5295.4294.247,031,700
Jun 13, 2022102.18102.7796.9797.5296.318,145,200
Jun 10, 2022110.38110.97105.47107.63106.305,445,000
Jun 09, 2022116.17116.17113.46113.85112.444,258,900
Jun 08, 2022118.56118.80115.67116.40114.963,623,800
Jun 07, 2022118.15120.22117.26119.83118.343,156,600
Jun 06, 2022118.01119.82115.90118.80117.334,956,300
Jun 03, 2022119.81123.18119.26121.35119.852,845,800
Jun 02, 2022116.47122.47115.57121.71120.204,375,300
Jun 01, 2022117.97119.29114.95116.09114.652,768,800
May 31, 2022119.76120.30116.20117.79116.337,242,100
May 27, 2022119.72121.39118.54121.04119.546,322,600
May 26, 2022111.88118.75111.21118.30116.836,722,100
May 25, 2022105.97112.33105.40111.05109.674,701,900
May 24, 2022105.61108.18103.32107.90106.566,344,600
May 23, 2022108.60108.73105.66108.45107.114,463,300
May 20, 2022106.37108.78103.79107.57106.244,775,700
May 19, 2022101.79105.25101.41104.58103.284,129,500
May 18, 2022105.64107.16103.18103.54102.264,142,100
May 17, 2022108.05108.66106.08107.73106.393,401,100
May 16, 2022106.73107.48104.35104.70103.403,841,600
May 13, 2022101.59108.46101.54107.82106.486,445,800
May 12, 202295.2799.5493.5999.4298.196,275,800
May 11, 202297.19101.6995.0296.7095.505,529,000
May 10, 2022101.25102.1696.4799.0297.795,417,000
May 09, 202299.35102.4596.2096.6695.468,106,800
May 06, 2022104.15104.8399.59101.49100.235,945,600
May 05, 2022110.16111.20103.37104.96103.666,325,800
May 04, 2022108.03111.93105.25111.60110.224,283,300
May 03, 2022105.04108.68104.66107.62106.293,995,300
May 02, 2022101.57106.53101.36105.80104.497,478,800
Apr 29, 2022106.59108.90101.41101.57100.315,109,700
Apr 29, 20221.32 Dividend
Apr 28, 2022108.99109.91104.28108.29105.644,198,200
Apr 27, 2022107.67109.94106.22107.47104.843,068,100
Apr 26, 2022111.86112.42107.17107.28104.663,926,800
Apr 25, 2022109.50112.77105.83112.52109.774,666,800
Apr 22, 2022113.00114.43110.54110.59107.897,339,300
Apr 21, 2022126.11126.80112.19112.62109.878,310,100
Apr 20, 2022118.69122.25117.89120.39117.455,236,400
Apr 19, 2022112.29117.98111.96117.48114.613,306,300
Apr 18, 2022112.80113.35110.55111.99109.252,353,300
Apr 14, 2022116.91117.49112.90112.98110.222,624,600
Apr 13, 2022113.78116.55113.43116.44113.602,950,700
Apr 12, 2022115.02117.99112.38113.43110.662,945,300
Apr 11, 2022113.16114.13111.35112.80110.043,749,000
Apr 08, 2022115.61118.30114.75114.97112.162,695,300
Apr 07, 2022116.00117.08112.66115.64112.816,040,300
Apr 06, 2022123.00123.00117.13118.24115.354,792,200
Apr 05, 2022129.73130.14123.02123.61120.593,651,200
Apr 04, 2022128.80132.93128.71130.57127.382,662,700
Apr 01, 2022127.32128.17126.10128.13125.002,271,800
Mar 31, 2022128.04129.90126.92126.94123.844,235,000
Mar 30, 2022130.88130.91126.54127.23124.123,478,600
Mar 29, 2022127.54132.56127.22131.78128.564,988,100
Mar 28, 2022124.55126.28121.96124.53121.492,568,800
Mar 25, 2022125.88126.72122.97123.80120.782,681,600
Mar 24, 2022125.29126.24123.41125.70122.632,710,700
Mar 23, 2022125.03126.51123.36123.78120.762,405,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...