Canada markets closed

Blackstone Inc. (BX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.00+1.98 (+1.41%)
At close: 04:00PM EDT
142.05 +0.05 (+0.04%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024142.40142.90140.21142.00142.003,262,800
Jul 25, 2024137.71143.06136.15140.02140.024,412,700
Jul 24, 2024142.50143.10137.48137.63137.634,497,500
Jul 23, 2024142.05145.16142.04143.62143.624,640,000
Jul 22, 2024140.00141.83138.73141.18141.184,004,200
Jul 19, 2024138.29142.04136.68138.59138.597,353,600
Jul 18, 2024132.25140.43131.82136.41136.417,386,200
Jul 17, 2024135.47136.86133.62134.85134.855,851,800
Jul 16, 2024133.45137.36133.11137.01137.016,351,500
Jul 15, 2024129.75133.17129.54132.37132.374,505,300
Jul 12, 2024127.04129.86126.88129.32129.323,390,900
Jul 11, 2024126.50127.93125.52126.61126.613,406,000
Jul 10, 2024121.79124.37121.31124.26124.261,976,400
Jul 09, 2024120.54122.25119.75121.28121.282,495,400
Jul 08, 2024122.29122.91120.50120.77120.772,270,500
Jul 05, 2024123.48123.48121.75122.72122.721,957,400
Jul 03, 2024123.21124.00122.23123.40123.402,102,500
Jul 02, 2024121.79123.52121.52123.21123.212,292,900
Jul 01, 2024124.39125.58121.41122.23122.233,568,600
Jun 28, 2024124.40126.55123.41123.80123.804,058,700
Jun 27, 2024123.50124.39122.87124.12124.122,084,100
Jun 26, 2024123.62125.14123.20124.16124.162,121,000
Jun 25, 2024124.19124.80123.43124.42124.421,861,100
Jun 24, 2024124.17126.45124.02125.26125.262,289,400
Jun 21, 2024124.75124.78123.15124.12124.125,209,800
Jun 20, 2024122.50125.08122.42124.68124.682,629,900
Jun 18, 2024122.33123.09121.72122.90122.902,244,700
Jun 17, 2024121.00122.63120.58122.16122.161,756,800
Jun 14, 2024121.10121.57120.16121.25121.251,685,500
Jun 13, 2024123.15123.59121.48122.21122.212,015,900
Jun 12, 2024123.43126.00122.80123.43123.433,755,000
Jun 11, 2024119.59119.59117.35119.01119.012,613,400
Jun 10, 2024117.35119.97117.08119.70119.702,385,100
Jun 07, 2024117.46119.08116.00117.62117.623,200,900
Jun 06, 2024121.46122.49119.01119.17119.173,380,300
Jun 05, 2024119.83121.79119.10121.71121.712,800,100
Jun 04, 2024118.14119.81117.89119.08119.082,022,600
Jun 03, 2024121.31121.35116.70119.21119.214,056,900
May 31, 2024119.77121.21117.85120.50120.503,636,400
May 30, 2024116.11119.46116.06119.33119.332,680,200
May 29, 2024119.00119.54115.98116.13116.134,754,300
May 28, 2024123.81124.14120.55121.21121.212,927,100
May 24, 2024123.20124.12122.82123.64123.641,815,000
May 23, 2024127.75128.00122.60123.11123.113,498,300
May 22, 2024128.00128.37125.65126.68126.682,617,500
May 21, 2024125.75128.04125.02127.71127.712,960,500
May 20, 2024125.01126.12124.62125.67125.673,081,900
May 17, 2024128.60128.62124.53125.67125.673,954,100
May 16, 2024130.50130.84127.77127.88127.884,167,700
May 15, 2024127.34131.34126.53131.31131.314,480,200
May 14, 2024122.69126.14122.69125.97125.972,828,900
May 13, 2024124.83124.83122.04122.13122.131,826,100
May 10, 2024124.33124.33120.00124.04124.042,517,800
May 09, 2024119.56123.48118.81123.03123.035,938,500
May 08, 2024120.15120.50118.69119.80119.802,919,600
May 07, 2024121.00123.09120.36121.50121.503,233,900
May 06, 2024119.19121.73118.67121.21121.213,421,900
May 03, 2024121.50123.11117.75117.99117.994,437,500
May 02, 2024118.63119.89116.39118.99118.993,653,000
May 01, 2024116.54120.55115.82117.49117.494,141,900
Apr 30, 2024119.12120.11116.48116.61116.614,329,200
Apr 29, 2024123.05123.86120.12120.62120.622,291,600
Apr 26, 2024122.91123.39122.01122.49122.492,962,700
Apr 26, 20240.83 Dividend
Apr 25, 2024121.92123.71119.37123.36122.533,620,700
Apr 24, 2024123.95124.81122.56123.78122.952,021,500
Apr 23, 2024122.60125.62122.32124.31123.473,379,200
Apr 22, 2024119.55123.00117.76122.09121.273,290,800
Apr 19, 2024120.15121.79118.06118.40117.603,988,500
Apr 18, 2024121.13123.45119.06120.32119.515,701,700
Apr 17, 2024123.28124.61121.94123.19122.365,150,900
Apr 16, 2024120.63122.86119.69121.88121.063,540,100
Apr 15, 2024124.82125.50119.94121.17120.353,350,700
Apr 12, 2024125.70125.99122.67123.47122.644,002,800
Apr 11, 2024126.50128.19124.63126.87126.023,429,000
Apr 10, 2024128.06128.57125.71126.08125.233,339,700
Apr 09, 2024130.00132.09128.50132.00131.113,258,400
Apr 08, 2024127.49129.93126.83129.32128.452,422,400
Apr 05, 2024126.00128.40125.36127.58126.721,906,700
Apr 04, 2024128.00129.15125.66126.01125.162,445,100
Apr 03, 2024125.63127.33125.36126.57125.722,101,700
Apr 02, 2024128.05128.13124.67126.31125.463,620,900
Apr 01, 2024131.80132.00130.85131.03130.152,478,100
Mar 28, 2024131.01131.75130.42131.37130.493,132,500
Mar 27, 2024129.51130.98128.92130.89130.012,146,400
Mar 26, 2024129.75130.00127.64127.88127.021,993,000
Mar 25, 2024128.00129.29127.91128.84127.971,792,600
Mar 22, 2024131.05131.30127.79127.86127.002,072,600
Mar 21, 2024128.90133.56128.71131.66130.774,003,400
Mar 20, 2024123.71128.48123.37127.76126.903,151,200
Mar 19, 2024122.66124.12121.50123.98123.153,459,200
Mar 18, 2024125.84126.68123.16123.43122.603,163,200
Mar 15, 2024123.17125.29123.17124.97124.1322,840,100
Mar 14, 2024126.00127.29123.22124.80123.965,851,200
Mar 13, 2024124.00126.41123.47126.10125.253,584,200
Mar 12, 2024124.87125.49123.05123.68122.852,888,500
Mar 11, 2024126.20126.20124.04124.57123.732,958,900
Mar 08, 2024125.33127.73125.33125.99125.143,150,700
Mar 07, 2024125.00125.51123.30124.80123.962,913,800
Mar 06, 2024126.65127.45122.19123.30122.473,355,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...