Blackstone Inc (BX) Historical Prices & Data

Blackstone Inc
BX
(NYSE)
Closed
194.01
+8.98 (+4.85%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:194.48+0.47 (+0.24%)
Open
186.50
High
194.64
Low
185.03

Blackstone Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	194.64	185.00	186.50	194.01	4.03%
Nov 20, 2024	187.12	182.92	185.00	185.03	0.02%
Nov 19, 2024	186.32	180.84	181.00	184.91	2.16%
Nov 18, 2024	183.08	179.46	180.74	183.01	1.26%
Nov 15, 2024	183.01	179.77	180.14	181.41	0.71%
Nov 14, 2024	184.34	180.67	182.09	181.21	-0.48%
Nov 13, 2024	183.00	180.40	181.27	181.56	0.16%
Nov 12, 2024	182.63	178.02	182.16	180.66	-0.82%
Nov 11, 2024	183.96	179.03	179.50	183.16	2.04%
Nov 8, 2024	178.63	175.80	176.13	177.46	0.76%
Nov 7, 2024	176.99	173.99	176.09	176.30	0.12%
Nov 6, 2024	178.30	172.58	175.04	176.38	0.76%
Nov 5, 2024	169.64	166.16	166.73	169.62	1.73%
Nov 4, 2024	169.00	166.62	167.90	167.04	-0.51%
Nov 1, 2024	171.56	167.81	168.78	168.14	-0.38%
Oct 31, 2024	171.26	167.59	170.49	167.75	-1.61%
Oct 30, 2024	173.26	169.69	169.84	171.54	1.00%
Oct 29, 2024	169.93	168.15	168.91	169.81	0.53%
Oct 28, 2024	170.66	167.97	168.71	169.97	0.75%
Oct 25, 2024	170.29	166.22	169.66	166.64	-1.78%
Oct 24, 2024	171.11	167.10	169.66	168.79	-0.52%
Oct 23, 2024	169.57	164.19	167.51	166.06	-0.86%
Oct 22, 2024	170.03	166.05	169.61	167.63	-1.17%

Highest:194.64

Lowest:164.19

Average:175.57

Difference:24.40

% Change:14.38%

Data Vendor: Xignite Logo

Stocks