BLACKSTONE, INC.
(NYSE:BX)
123.15 USD +0.62 (+0.51%)
Delayed Price / Updated:
10:26 AM EDT, Apr 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BX -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/25/2024 |
$123.71 |
$119.37 |
$123.36 |
3,620,701 |
-0.34% |
04/24/2024 |
$124.81 |
$122.56 |
$123.78 |
2,021,499 |
-0.36% |
04/23/2024 |
$125.62 |
$122.32 |
$124.23 |
3,379,225 |
+1.75% |
04/22/2024 |
$123.00 |
$117.76 |
$122.09 |
3,290,887 |
+3.12% |
04/19/2024 |
$121.79 |
$118.06 |
$118.40 |
4,161,306 |
-1.60% |
04/18/2024 |
$123.45 |
$119.06 |
$120.32 |
5,701,873 |
-2.33% |
04/17/2024 |
$124.61 |
$121.94 |
$123.19 |
5,150,855 |
+1.07% |
04/16/2024 |
$122.86 |
$119.69 |
$121.88 |
3,540,130 |
+0.59% |
04/15/2024 |
$125.50 |
$119.94 |
$121.17 |
3,350,804 |
-1.86% |
04/12/2024 |
$125.99 |
$122.67 |
$123.47 |
4,002,864 |
-2.68% |
04/11/2024 |
$128.19 |
$124.63 |
$126.87 |
3,429,060 |
+0.63% |
04/10/2024 |
$128.57 |
$125.71 |
$126.08 |
3,339,913 |
-4.48% |
04/09/2024 |
$132.09 |
$128.50 |
$132.00 |
3,258,597 |
+2.07% |
04/08/2024 |
$129.93 |
$126.83 |
$129.32 |
2,422,518 |
+1.36% |
04/05/2024 |
$128.40 |
$125.36 |
$127.58 |
1,906,734 |
+1.25% |
04/04/2024 |
$129.15 |
$125.66 |
$126.01 |
2,445,082 |
-0.44% |
04/03/2024 |
$127.33 |
$125.36 |
$126.57 |
2,101,897 |
+0.21% |
04/02/2024 |
$128.13 |
$124.67 |
$126.31 |
3,621,107 |
-3.60% |
04/01/2024 |
$132.00 |
$130.85 |
$131.03 |
2,478,183 |
-0.26% |
03/28/2024 |
$131.75 |
$130.42 |
$131.37 |
3,132,574 |
+6.49% |