Blackstone Inc. (BX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

83.94

-0.51

(-0.60%)

At close: 04:00PM EDT

84.00

+0.06

(+0.07%)

After hours:

07:46PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	82.07	84.02	80.79	83.94	83.94	5,206,400
Mar 23, 2023	85.04	87.41	83.26	84.45	84.45	4,767,600
Mar 22, 2023	86.88	87.77	83.74	83.98	83.98	4,297,400
Mar 21, 2023	84.57	87.04	84.34	86.88	86.88	4,269,100
Mar 20, 2023	84.60	85.01	81.20	82.54	82.54	6,972,100
Mar 17, 2023	87.98	88.66	82.81	84.89	84.89	33,987,200
Mar 16, 2023	85.50	89.22	85.23	87.26	87.26	6,025,200
Mar 15, 2023	84.46	87.22	83.48	86.67	86.67	7,441,000
Mar 14, 2023	86.81	87.99	85.22	86.21	86.21	9,053,100
Mar 13, 2023	77.39	84.31	76.19	83.48	83.48	12,797,800
Mar 10, 2023	83.99	85.13	79.13	80.22	80.22	13,965,100
Mar 09, 2023	90.67	91.69	84.72	84.99	84.99	7,183,300
Mar 08, 2023	89.90	91.91	89.80	91.51	91.51	2,224,600
Mar 07, 2023	91.06	91.75	89.37	89.47	89.47	3,298,700
Mar 06, 2023	91.00	92.58	90.50	91.52	91.52	3,156,100
Mar 03, 2023	89.57	91.27	87.35	91.22	91.22	3,716,300
Mar 02, 2023	87.60	89.52	86.62	89.06	89.06	4,109,000
Mar 01, 2023	90.80	91.56	89.54	89.78	89.78	3,143,600
Feb 28, 2023	90.12	91.52	89.41	90.80	90.80	2,755,700
Feb 27, 2023	90.76	91.22	89.35	89.93	89.93	2,388,700
Feb 24, 2023	89.42	89.45	87.80	89.06	89.06	3,455,800
Feb 23, 2023	91.89	92.39	89.47	91.02	91.02	3,008,700
Feb 22, 2023	90.61	91.82	89.72	90.90	90.90	2,566,000
Feb 21, 2023	91.50	92.10	90.04	90.73	90.73	3,132,600
Feb 17, 2023	93.45	94.04	91.93	93.52	93.52	4,751,100
Feb 16, 2023	94.66	95.97	92.92	94.44	94.44	2,767,500
Feb 15, 2023	96.00	97.50	95.78	96.63	96.63	3,884,400
Feb 14, 2023	94.90	97.96	94.64	96.77	96.77	3,909,800
Feb 13, 2023	93.24	96.56	93.24	96.44	96.44	4,705,100
Feb 10, 2023	90.52	93.16	89.83	93.13	93.13	3,119,600
Feb 09, 2023	95.21	95.96	90.92	91.87	91.87	4,294,300
Feb 08, 2023	95.71	97.09	94.51	94.62	94.62	2,390,200
Feb 07, 2023	95.22	97.70	94.44	96.71	96.71	2,684,100
Feb 06, 2023	95.55	95.83	93.83	95.72	95.72	3,886,700
Feb 03, 2023	95.81	100.02	95.21	97.13	97.13	4,966,000
Feb 02, 2023	99.75	102.04	99.30	100.03	100.03	8,783,200
Feb 01, 2023	94.85	98.28	92.93	97.21	97.21	6,406,500
Jan 31, 2023	94.27	96.05	94.12	95.96	95.96	2,676,000
Jan 30, 2023	94.53	96.96	94.53	94.90	94.90	5,402,400
Jan 27, 2023	93.60	96.20	92.95	95.86	95.86	4,799,800
Jan 26, 2023	90.39	93.84	90.13	93.81	93.81	6,988,700
Jan 25, 2023	86.61	89.02	85.59	88.86	88.86	3,663,600
Jan 24, 2023	89.00	90.24	87.26	88.22	88.22	4,567,100
Jan 23, 2023	85.40	88.35	85.40	87.83	87.83	5,309,200
Jan 20, 2023	81.72	85.03	80.90	85.01	85.01	4,188,500
Jan 19, 2023	82.15	82.62	80.08	80.52	80.52	5,603,600
Jan 18, 2023	86.23	87.67	83.93	83.99	83.99	4,980,300
Jan 17, 2023	85.23	86.61	85.01	85.88	85.88	2,937,100
Jan 13, 2023	83.76	85.85	83.35	85.04	85.04	3,684,400
Jan 12, 2023	83.78	85.06	82.26	85.06	85.06	4,607,800
Jan 11, 2023	82.68	83.41	81.57	83.07	83.07	5,295,400
Jan 10, 2023	80.01	81.36	79.72	80.53	80.53	3,490,500
Jan 09, 2023	80.43	81.88	79.63	80.58	80.58	4,242,900
Jan 06, 2023	77.58	79.77	76.32	79.22	79.22	4,854,300
Jan 05, 2023	77.16	77.76	76.22	76.59	76.59	3,821,100
Jan 04, 2023	77.19	78.32	75.85	78.01	78.01	4,175,700
Jan 03, 2023	76.80	77.97	74.04	76.13	76.13	9,366,800
Dec 30, 2022	73.58	74.75	73.07	74.19	74.19	3,908,400
Dec 29, 2022	72.65	74.79	72.59	74.75	74.75	3,148,800
Dec 28, 2022	73.44	74.34	71.72	72.16	72.16	3,885,800
Dec 27, 2022	74.65	75.31	73.34	73.68	73.68	2,773,000
Dec 23, 2022	74.33	75.97	73.84	74.91	74.91	2,977,100
Dec 22, 2022	74.50	74.96	73.01	74.34	74.34	3,546,100
Dec 21, 2022	74.10	75.87	73.88	75.84	75.84	4,386,200
Dec 20, 2022	72.65	74.49	72.24	73.09	73.09	6,076,000
Dec 19, 2022	74.93	75.83	72.84	73.48	73.48	4,880,600
Dec 16, 2022	76.54	77.10	73.76	75.39	75.39	13,108,300
Dec 15, 2022	79.30	80.42	76.95	77.40	77.40	6,910,200
Dec 14, 2022	82.99	84.35	79.88	80.60	80.60	5,051,700
Dec 13, 2022	87.57	88.15	81.45	83.44	83.44	12,645,000
Dec 12, 2022	77.66	82.50	77.30	82.47	82.47	7,352,500
Dec 09, 2022	78.58	79.90	78.03	78.48	78.48	4,589,000
Dec 08, 2022	78.21	80.40	78.03	79.05	79.05	7,577,900
Dec 07, 2022	78.00	79.40	77.15	77.64	77.64	9,357,600
Dec 06, 2022	81.81	82.40	78.63	78.73	78.73	11,687,800
Dec 05, 2022	83.32	84.95	80.57	81.97	81.97	8,933,600
Dec 02, 2022	81.90	85.46	80.44	85.16	85.16	13,587,600
Dec 01, 2022	87.91	88.52	82.40	85.04	85.04	15,508,100
Nov 30, 2022	88.70	91.53	86.31	91.53	91.53	6,910,900
Nov 29, 2022	88.50	89.08	87.54	88.21	88.21	3,420,800
Nov 28, 2022	88.25	89.99	87.70	88.10	88.10	3,608,700
Nov 25, 2022	88.27	90.37	88.04	90.00	90.00	1,452,100
Nov 23, 2022	87.57	89.70	86.34	88.52	88.52	4,510,700
Nov 22, 2022	86.12	88.44	85.10	87.80	87.80	6,872,200
Nov 21, 2022	90.06	91.68	89.25	89.85	89.85	2,953,300
Nov 18, 2022	92.03	92.78	89.97	91.68	91.68	3,176,000
Nov 17, 2022	92.42	92.42	89.45	90.51	90.51	5,243,100
Nov 16, 2022	96.99	97.24	92.84	94.04	94.04	4,457,500
Nov 15, 2022	105.41	107.41	96.21	97.61	97.61	7,166,200
Nov 14, 2022	106.45	107.34	101.41	101.41	101.41	5,384,400
Nov 11, 2022	103.80	109.99	103.67	108.77	108.77	8,565,500
Nov 10, 2022	95.90	103.58	95.90	103.52	103.52	9,664,700
Nov 09, 2022	91.68	92.55	89.71	89.99	89.99	2,461,300
Nov 08, 2022	92.27	94.21	90.87	92.95	92.95	2,988,900
Nov 07, 2022	90.83	93.40	89.89	92.18	92.18	2,870,600
Nov 04, 2022	89.76	91.74	88.82	90.04	90.04	3,411,500
Nov 03, 2022	90.42	90.58	87.51	88.03	88.03	4,766,000
Nov 02, 2022	92.10	95.55	90.78	92.35	92.35	6,420,800
Nov 01, 2022	93.37	94.46	90.84	92.94	92.94	3,675,500
Oct 31, 2022	92.22	93.07	91.13	91.14	91.14	3,515,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7281+0.0005(+0.0655%)

CRUDE OIL69.16-0.10(-0.14%)

BTC-CAD38,286.89+339.00(+0.89%)

Blackstone Inc. (BX)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7281
+0.0005(+0.0655%)

CRUDE OIL
69.16
-0.10(-0.14%)

BTC-CAD
38,286.89
+339.00(+0.89%)